Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2022 | USD | 14.52 | 14.79 | 14.42 | 14.73 | 14.73 | +0.23 (+1.59%) | 18,207,800 |
21 Oct 2022 | USD | 14.05 | 14.58 | 13.99 | 14.5 | 14.5 | +0.46 (+3.28%) | 16,719,700 |
20 Oct 2022 | USD | 14 | 14.1 | 13.89 | 14.04 | 14.04 | +0.08 (+0.57%) | 14,518,300 |
19 Oct 2022 | USD | 14.11 | 14.22 | 13.88 | 13.96 | 13.96 | -0.19 (-1.34%) | 15,600,100 |
18 Oct 2022 | USD | 14.36 | 14.39 | 13.86 | 14.15 | 14.15 | -0.01 (-0.07%) | 20,264,000 |
17 Oct 2022 | USD | 14.09 | 14.28 | 13.9 | 14.16 | 14.16 | +0.33 (+2.39%) | 17,172,600 |
14 Oct 2022 | USD | 14.38 | 14.44 | 13.77 | 13.83 | 13.83 | -0.48 (-3.35%) | 24,222,500 |
13 Oct 2022 | USD | 13.86 | 14.35 | 13.73 | 14.31 | 14.31 | +0.24 (+1.71%) | 30,057,600 |
12 Oct 2022 | USD | 14.13 | 14.47 | 13.99 | 14.07 | 14.07 | -0.15 (-1.05%) | 21,280,100 |
11 Oct 2022 | USD | 14.13 | 14.34 | 13.78 | 14.22 | 14.22 | +0.09 (+0.64%) | 26,773,600 |
10 Oct 2022 | USD | 14.89 | 15.03 | 13.91 | 14.13 | 14.13 | -0.8 (-5.36%) | 42,317,800 |
7 Oct 2022 | USD | 14.61 | 14.96 | 14.53 | 14.93 | 14.93 | +0.3 (+2.05%) | 38,199,800 |
6 Oct 2022 | USD | 14.8 | 15.07 | 14.37 | 14.63 | 14.63 | -0.12 (-0.81%) | 63,378,700 |
5 Oct 2022 | USD | 13.76 | 14.8 | 13.68 | 14.75 | 14.75 | +0.56 (+3.95%) | 94,095,900 |
4 Oct 2022 | USD | 13.25 | 14.21 | 13.21 | 14.19 | 14.19 | +1.08 (+8.24%) | 53,672,300 |
3 Oct 2022 | USD | 12.62 | 13.19 | 12.46 | 13.11 | 13.11 | +0.61 (+4.88%) | 47,987,900 |
30 Sep 2022 | USD | 12.54 | 12.58 | 12.13 | 12.5 | 12.5 | +0.12 (+0.97%) | 353,272,300 |
29 Sep 2022 | USD | 12.76 | 12.88 | 12.37 | 12.38 | 12.38 | -0.34 (-2.67%) | 36,038,800 |
28 Sep 2022 | USD | 12.45 | 12.79 | 12.38 | 12.72 | 12.72 | +0.31 (+2.50%) | 28,302,900 |
27 Sep 2022 | USD | 12.8 | 12.98 | 12.4 | 12.41 | 12.41 | -0.34 (-2.67%) | 40,390,400 |
26 Sep 2022 | USD | 13.16 | 13.25 | 12.69 | 12.75 | 12.75 | +0.14 (+1.11%) | 63,874,900 |
23 Sep 2022 | USD | 12.74 | 12.75 | 12.16 | 12.61 | 12.61 | -0.35 (-2.70%) | 20,417,800 |
22 Sep 2022 | USD | 13.11 | 13.17 | 12.73 | 12.96 | 12.96 | -0.05 (-0.38%) | 15,052,600 |
21 Sep 2022 | USD | 13.34 | 13.39 | 13.01 | 13.01 | 13.01 | -0.29 (-2.18%) | 14,543,600 |
20 Sep 2022 | USD | 13.39 | 13.54 | 13.16 | 13.3 | 13.3 | -0.16 (-1.19%) | 17,471,500 |
19 Sep 2022 | USD | 12.95 | 13.47 | 12.94 | 13.46 | 13.46 | +0.38 (+2.91%) | 13,047,100 |
16 Sep 2022 | USD | 13 | 13.13 | 12.73 | 13.08 | 13.08 | -0.03 (-0.23%) | 19,528,800 |
15 Sep 2022 | USD | 13.2 | 13.24 | 13.07 | 13.11 | 13.11 | -0.11 (-0.83%) | 13,647,100 |
14 Sep 2022 | USD | 12.97 | 13.25 | 12.94 | 13.22 | 13.22 | +0.3 (+2.32%) | 15,637,100 |
13 Sep 2022 | USD | 12.88 | 13.32 | 12.86 | 12.92 | 12.92 | -0.26 (-1.97%) | 17,631,100 |