Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2022 | USD | 16.61 | 17.77 | 16.33 | 17.68 | 17.68 | +0.99 (+5.93%) | 10,757,500 |
24 Oct 2022 | USD | 16.9 | 16.91 | 16.41 | 16.69 | 16.69 | -0.13 (-0.77%) | 8,350,600 |
21 Oct 2022 | USD | 16.65 | 16.91 | 16.39 | 16.82 | 16.82 | +0.11 (+0.66%) | 6,122,100 |
20 Oct 2022 | USD | 17.03 | 17.19 | 16.64 | 16.71 | 16.71 | -0.32 (-1.88%) | 5,283,100 |
19 Oct 2022 | USD | 16.99 | 17.27 | 16.71 | 17.03 | 17.03 | -0.13 (-0.76%) | 7,307,300 |
18 Oct 2022 | USD | 17.3 | 17.56 | 16.93 | 17.16 | 17.16 | +0.2 (+1.18%) | 6,750,300 |
17 Oct 2022 | USD | 17.03 | 17.18 | 16.79 | 16.96 | 16.96 | +0.32 (+1.92%) | 5,891,800 |
14 Oct 2022 | USD | 17.08 | 17.41 | 16.63 | 16.64 | 16.64 | -0.36 (-2.12%) | 7,849,900 |
13 Oct 2022 | USD | 16.6 | 17.11 | 16.2 | 17 | 17 | +0.04 (+0.24%) | 10,406,300 |
12 Oct 2022 | USD | 16.88 | 17.08 | 16.38 | 16.96 | 16.96 | +0.08 (+0.47%) | 11,751,200 |
11 Oct 2022 | USD | 15.34 | 17.02 | 15.3 | 16.88 | 16.88 | +1.76 (+11.64%) | 17,331,400 |
10 Oct 2022 | USD | 16.25 | 16.48 | 15.11 | 15.12 | 15.12 | -1.15 (-7.07%) | 12,167,600 |
7 Oct 2022 | USD | 16.51 | 16.75 | 16.18 | 16.27 | 16.27 | -0.42 (-2.52%) | 11,293,300 |
6 Oct 2022 | USD | 17.24 | 17.52 | 16.58 | 16.69 | 16.69 | -0.65 (-3.75%) | 14,398,900 |
5 Oct 2022 | USD | 18.26 | 18.28 | 17.01 | 17.34 | 17.34 | -1.34 (-7.17%) | 16,431,600 |
4 Oct 2022 | USD | 17.8 | 18.71 | 17.72 | 18.68 | 18.68 | +1.3 (+7.48%) | 14,420,300 |
3 Oct 2022 | USD | 17.35 | 17.68 | 16.52 | 17.38 | 17.38 | +0.22 (+1.28%) | 19,221,000 |
30 Sep 2022 | USD | 17.63 | 17.86 | 17.16 | 17.16 | 17.16 | -0.35 (-2.00%) | 14,447,500 |
29 Sep 2022 | USD | 18.38 | 18.46 | 17.18 | 17.51 | 17.51 | -1.91 (-9.84%) | 16,844,800 |
28 Sep 2022 | USD | 19.6 | 19.94 | 19.03 | 19.42 | 19.42 | +0.02 (+0.10%) | 18,562,300 |
27 Sep 2022 | USD | 21.03 | 21.11 | 18.85 | 19.4 | 19.4 | -1.2 (-5.83%) | 20,917,700 |
26 Sep 2022 | USD | 22.52 | 22.78 | 20.3 | 20.6 | 20.6 | -2 (-8.85%) | 20,094,200 |
26 Sep 2022 |
|
|||||||
23 Sep 2022 | USD | 5.8 | 5.81 | 5.59 | 5.65 | 22.6 | -0.22 (-3.75%) | 9,492,660 |
22 Sep 2022 | USD | 6.04 | 6.04 | 5.85 | 5.87 | 23.48 | -0.14 (-2.33%) | 8,651,514 |
21 Sep 2022 | USD | 6.1 | 6.14 | 6.01 | 6.01 | 24.04 | -0.07 (-1.15%) | 34,552,100 |
20 Sep 2022 | USD | 6.13 | 6.16 | 6.03 | 6.08 | 24.32 | -0.09 (-1.46%) | 31,902,900 |
19 Sep 2022 | USD | 6 | 6.17 | 5.99 | 6.17 | 24.68 | +0.13 (+2.15%) | 31,080,400 |
16 Sep 2022 | USD | 6.12 | 6.18 | 6.01 | 6.04 | 24.16 | -0.1 (-1.63%) | 301,394,700 |
15 Sep 2022 | USD | 6.4 | 6.48 | 6.12 | 6.14 | 24.56 | -0.27 (-4.21%) | 66,324,600 |
14 Sep 2022 | USD | 6.44 | 6.47 | 6.36 | 6.41 | 25.64 | -0.03 (-0.47%) | 58,560,600 |