Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2022 | USD | 18.7 | 18.98 | 18.49 | 18.53 | 18.53 | 0.0 (0.0%) | 362,000 |
21 Oct 2022 | USD | 18.55 | 18.65 | 17.97 | 18.53 | 18.53 | +0.1 (+0.54%) | 392,400 |
20 Oct 2022 | USD | 18.46 | 18.63 | 18.25 | 18.43 | 18.43 | -0.04 (-0.22%) | 244,100 |
19 Oct 2022 | USD | 18.55 | 18.76 | 18.26 | 18.47 | 18.47 | -0.12 (-0.65%) | 204,700 |
18 Oct 2022 | USD | 18.53 | 18.94 | 18.44 | 18.59 | 18.59 | +0.28 (+1.53%) | 199,100 |
17 Oct 2022 | USD | 18.24 | 18.69 | 18.24 | 18.31 | 18.31 | +0.2 (+1.10%) | 287,500 |
14 Oct 2022 | USD | 18.14 | 18.45 | 17.94 | 18.11 | 18.11 | +0.08 (+0.44%) | 195,700 |
13 Oct 2022 | USD | 17.47 | 18.28 | 17.41 | 18.03 | 18.03 | +0.32 (+1.81%) | 413,300 |
12 Oct 2022 | USD | 17.92 | 17.92 | 17.55 | 17.71 | 17.71 | -0.18 (-1.01%) | 232,400 |
11 Oct 2022 | USD | 17.93 | 18.01 | 17.58 | 17.89 | 17.89 | -0.09 (-0.50%) | 307,200 |
10 Oct 2022 | USD | 17.99 | 18.19 | 17.92 | 17.98 | 17.98 | -0.03 (-0.17%) | 223,800 |
7 Oct 2022 | USD | 18.29 | 18.29 | 17.95 | 18.01 | 18.01 | -0.37 (-2.01%) | 191,600 |
6 Oct 2022 | USD | 18.65 | 18.74 | 18.32 | 18.38 | 18.38 | -0.3 (-1.61%) | 206,300 |
5 Oct 2022 | USD | 18.55 | 18.77 | 18.5 | 18.68 | 18.68 | +0.15 (+0.81%) | 257,800 |
4 Oct 2022 | USD | 17.97 | 18.71 | 17.97 | 18.53 | 18.53 | +0.68 (+3.81%) | 445,600 |
3 Oct 2022 | USD | 17.7 | 18.01 | 17.38 | 17.85 | 17.85 | +0.15 (+0.85%) | 364,400 |
30 Sep 2022 | USD | 17.86 | 18.12 | 17.55 | 17.7 | 17.7 | -0.15 (-0.84%) | 644,500 |
29 Sep 2022 | USD | 17.31 | 18.05 | 17.31 | 17.85 | 17.85 | +0.43 (+2.47%) | 593,500 |
28 Sep 2022 | USD | 17.14 | 17.5 | 16.91 | 17.42 | 17.42 | +0.4 (+2.35%) | 224,300 |
27 Sep 2022 | USD | 16.98 | 17.21 | 16.92 | 17.02 | 17.02 | +0.08 (+0.47%) | 199,600 |
26 Sep 2022 | USD | 16.81 | 17.09 | 16.81 | 16.94 | 16.94 | +0.03 (+0.18%) | 306,300 |
23 Sep 2022 | USD | 16.95 | 16.99 | 16.7 | 16.91 | 16.91 | -0.11 (-0.65%) | 272,300 |
22 Sep 2022 | USD | 16.97 | 17.11 | 16.73 | 17.02 | 17.02 | +0.04 (+0.24%) | 256,700 |
21 Sep 2022 | USD | 16.81 | 17.23 | 16.72 | 16.98 | 16.98 | +0.21 (+1.25%) | 362,800 |
20 Sep 2022 | USD | 16.73 | 16.81 | 16.49 | 16.77 | 16.77 | -0.03 (-0.18%) | 225,400 |
19 Sep 2022 | USD | 16.53 | 16.84 | 16.48 | 16.8 | 16.8 | +0.12 (+0.72%) | 198,300 |
16 Sep 2022 | USD | 16.95 | 16.95 | 16.5 | 16.68 | 16.68 | -0.33 (-1.94%) | 928,400 |
15 Sep 2022 | USD | 16.63 | 17.08 | 16.56 | 17.01 | 17.01 | +0.29 (+1.73%) | 252,400 |
14 Sep 2022 | USD | 16.76 | 16.8 | 16.61 | 16.72 | 16.72 | -0.03 (-0.18%) | 239,300 |
13 Sep 2022 | USD | 16.78 | 16.92 | 16.67 | 16.75 | 16.75 | -0.28 (-1.64%) | 370,600 |