Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 16.13 | 16.5 | 16.02 | 16.48 | 16.48 | +0.32 (+1.98%) | 525,200 |
27 Oct 2022 | USD | 16.59 | 16.65 | 16.09 | 16.16 | 16.16 | -0.26 (-1.58%) | 377,000 |
26 Oct 2022 | USD | 16.26 | 16.72 | 16.13 | 16.42 | 16.42 | +0.08 (+0.49%) | 378,800 |
25 Oct 2022 | USD | 15.97 | 16.56 | 15.97 | 16.34 | 16.34 | +0.43 (+2.70%) | 511,400 |
24 Oct 2022 | USD | 15.75 | 15.97 | 15.38 | 15.91 | 15.91 | +0.16 (+1.02%) | 442,600 |
21 Oct 2022 | USD | 15.21 | 15.8 | 15.06 | 15.75 | 15.75 | +0.54 (+3.55%) | 560,600 |
20 Oct 2022 | USD | 15 | 15.46 | 14.88 | 15.21 | 15.21 | +0.32 (+2.15%) | 369,100 |
19 Oct 2022 | USD | 14.86 | 15.03 | 14.6 | 14.89 | 14.89 | +0.06 (+0.40%) | 612,200 |
18 Oct 2022 | USD | 15.15 | 15.53 | 14.58 | 14.83 | 14.83 | -0.06 (-0.40%) | 477,900 |
17 Oct 2022 | USD | 15.03 | 15.15 | 14.67 | 14.89 | 14.89 | +0.34 (+2.34%) | 535,700 |
14 Oct 2022 | USD | 15.23 | 15.36 | 14.5 | 14.55 | 14.55 | -0.65 (-4.28%) | 499,100 |
13 Oct 2022 | USD | 14.24 | 15.32 | 13.87 | 15.2 | 15.2 | +0.59 (+4.04%) | 637,800 |
12 Oct 2022 | USD | 14.9 | 14.98 | 14.59 | 14.61 | 14.61 | -0.38 (-2.54%) | 399,100 |
11 Oct 2022 | USD | 15.03 | 15.17 | 14.69 | 14.99 | 14.99 | -0.21 (-1.38%) | 470,000 |
10 Oct 2022 | USD | 15.52 | 15.56 | 14.78 | 15.2 | 15.2 | -0.32 (-2.06%) | 486,100 |
7 Oct 2022 | USD | 15.8 | 15.97 | 15.36 | 15.52 | 15.52 | -0.64 (-3.96%) | 757,500 |
6 Oct 2022 | USD | 15.98 | 16.4 | 15.98 | 16.16 | 16.16 | +0.08 (+0.50%) | 434,700 |
5 Oct 2022 | USD | 15.63 | 16.19 | 15.55 | 16.08 | 16.08 | +0.21 (+1.32%) | 536,700 |
4 Oct 2022 | USD | 15.75 | 15.91 | 15.58 | 15.87 | 15.87 | +0.68 (+4.48%) | 669,100 |
3 Oct 2022 | USD | 15 | 15.54 | 14.91 | 15.19 | 15.19 | +0.57 (+3.90%) | 604,200 |
30 Sep 2022 | USD | 14.83 | 15.09 | 14.61 | 14.62 | 14.62 | -0.32 (-2.14%) | 1,153,900 |
29 Sep 2022 | USD | 14.62 | 14.98 | 14.38 | 14.94 | 14.94 | +0.06 (+0.40%) | 749,100 |
28 Sep 2022 | USD | 14.55 | 14.98 | 14.41 | 14.88 | 14.88 | +0.25 (+1.71%) | 664,000 |
27 Sep 2022 | USD | 14.56 | 14.79 | 14.35 | 14.63 | 14.63 | +0.4 (+2.81%) | 542,900 |
26 Sep 2022 | USD | 14.6 | 14.89 | 14.18 | 14.23 | 14.23 | -0.43 (-2.93%) | 748,800 |
23 Sep 2022 | USD | 14.62 | 14.87 | 14.4 | 14.66 | 14.66 | -0.34 (-2.27%) | 691,000 |
22 Sep 2022 | USD | 15.18 | 15.26 | 14.81 | 15 | 15 | -0.1 (-0.66%) | 602,300 |
21 Sep 2022 | USD | 15.39 | 15.67 | 15.05 | 15.1 | 15.1 | -0.21 (-1.37%) | 782,900 |
20 Sep 2022 | USD | 15.25 | 15.46 | 15.11 | 15.31 | 15.31 | -0.07 (-0.46%) | 564,000 |
19 Sep 2022 | USD | 15.21 | 15.56 | 15.14 | 15.38 | 15.38 | -0.16 (-1.03%) | 619,400 |