Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 19.18 | 19.19 | 19 | 19.04 | 19.04 | -0.13 (-0.68%) | 708,000 |
3 Nov 2022 | USD | 19.2 | 19.2 | 19.07 | 19.17 | 19.17 | -0.13 (-0.67%) | 501,800 |
2 Nov 2022 | USD | 19.38 | 19.56 | 19.26 | 19.3 | 19.3 | -0.06 (-0.31%) | 494,900 |
1 Nov 2022 | USD | 19.71 | 19.72 | 19.36 | 19.36 | 19.36 | -0.27 (-1.38%) | 1,261,400 |
31 Oct 2022 | USD | 19.72 | 19.72 | 19.48 | 19.63 | 19.63 | -0.04 (-0.20%) | 688,600 |
28 Oct 2022 | USD | 19.53 | 19.67 | 19.5 | 19.67 | 19.67 | +0.2 (+1.03%) | 589,600 |
27 Oct 2022 | USD | 19.68 | 19.68 | 19.47 | 19.47 | 19.47 | -0.06 (-0.31%) | 472,900 |
26 Oct 2022 | USD | 19.48 | 19.68 | 19.41 | 19.53 | 19.53 | +0.04 (+0.21%) | 692,400 |
25 Oct 2022 | USD | 19.29 | 19.49 | 19.29 | 19.49 | 19.49 | +0.28 (+1.46%) | 753,900 |
24 Oct 2022 | USD | 19.17 | 19.29 | 19.13 | 19.21 | 19.21 | +0.03 (+0.16%) | 532,100 |
21 Oct 2022 | USD | 19.21 | 19.27 | 19.08 | 19.18 | 19.18 | -0.06 (-0.31%) | 858,200 |
20 Oct 2022 | USD | 19.55 | 19.55 | 19.223 | 19.24 | 19.24 | -0.34 (-1.74%) | 573,100 |
19 Oct 2022 | USD | 19.56 | 19.621 | 19.45 | 19.58 | 19.58 | -0.09 (-0.46%) | 738,400 |
18 Oct 2022 | USD | 19.72 | 19.757 | 19.61 | 19.67 | 19.67 | +0.05 (+0.25%) | 591,900 |
17 Oct 2022 | USD | 19.7 | 19.84 | 19.61 | 19.62 | 19.62 | +0.02 (+0.10%) | 531,200 |
14 Oct 2022 | USD | 19.74 | 19.78 | 19.58 | 19.6 | 19.6 | -0.1 (-0.51%) | 737,300 |
13 Oct 2022 | USD | 19.55 | 19.75 | 19.38 | 19.7 | 19.7 | -0.03 (-0.15%) | 626,300 |
12 Oct 2022 | USD | 19.89 | 19.89 | 19.68 | 19.73 | 19.73 | -0.18 (-0.90%) | 942,400 |
11 Oct 2022 | USD | 19.98 | 20.03 | 19.81 | 19.91 | 19.91 | -0.09 (-0.45%) | 647,500 |
10 Oct 2022 | USD | 20.35 | 20.35 | 19.93 | 20 | 20 | -0.15 (-0.74%) | 803,300 |
7 Oct 2022 | USD | 20.26 | 20.26 | 20.12 | 20.15 | 20.15 | -0.18 (-0.89%) | 606,400 |
6 Oct 2022 | USD | 20.45 | 20.51 | 20.3 | 20.33 | 20.33 | -0.13 (-0.64%) | 546,300 |
5 Oct 2022 | USD | 20.56 | 20.63 | 20.455 | 20.46 | 20.46 | -0.33 (-1.59%) | 439,500 |
4 Oct 2022 | USD | 20.76 | 20.92 | 20.71 | 20.79 | 20.79 | +0.1 (+0.48%) | 953,300 |
3 Oct 2022 | USD | 20.6 | 20.8 | 20.6 | 20.69 | 20.69 | +0.18 (+0.88%) | 598,800 |
30 Sep 2022 | USD | 20.52 | 20.62 | 20.4 | 20.51 | 20.51 | 0.0 (0.0%) | 2,243,500 |
29 Sep 2022 | USD | 20.53 | 20.64 | 20.27 | 20.51 | 20.51 | -0.13 (-0.63%) | 795,400 |
28 Sep 2022 | USD | 20.53 | 20.67 | 20.33 | 20.64 | 20.64 | +0.29 (+1.43%) | 1,064,500 |
27 Sep 2022 | USD | 20.37 | 20.53 | 20.225 | 20.35 | 20.35 | -0.01 (-0.05%) | 6,999,400 |
26 Sep 2022 | USD | 20.27 | 20.425 | 20.22 | 20.36 | 20.36 | 0.0 (0.0%) | 576,800 |