Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2022 | USD | 20.58 | 20.64 | 20.5125 | 20.56 | 20.56 | -0.01 (-0.05%) | 288,094 |
21 Oct 2022 | USD | 20.55 | 20.9 | 20.55 | 20.57 | 20.57 | -0.02 (-0.10%) | 405,382 |
20 Oct 2022 | USD | 20.57 | 20.6937 | 20.52 | 20.59 | 20.59 | +0.04 (+0.19%) | 532,676 |
19 Oct 2022 | USD | 20.76 | 20.83 | 20.55 | 20.55 | 20.55 | -0.28 (-1.34%) | 456,873 |
18 Oct 2022 | USD | 20.7 | 20.86 | 20.65 | 20.83 | 20.83 | -0.03 (-0.14%) | 549,489 |
17 Oct 2022 | USD | 20.86 | 21.07 | 20.81 | 20.86 | 20.86 | +0.15 (+0.72%) | 620,195 |
14 Oct 2022 | USD | 20.87 | 20.9 | 20.65 | 20.71 | 20.71 | -0.08 (-0.38%) | 338,189 |
13 Oct 2022 | USD | 20.48 | 20.81 | 20.48 | 20.79 | 20.79 | +0.07 (+0.34%) | 618,095 |
12 Oct 2022 | USD | 20.63 | 20.9 | 20.57 | 20.72 | 20.72 | +0.11 (+0.53%) | 631,726 |
11 Oct 2022 | USD | 20.52 | 20.62 | 20.485 | 20.61 | 20.61 | 0.0 (0.0%) | 683,078 |
10 Oct 2022 | USD | 20.5 | 20.64 | 20.46 | 20.61 | 20.61 | +0.11 (+0.54%) | 275,019 |
7 Oct 2022 | USD | 20.35 | 20.5 | 20.225 | 20.5 | 20.5 | +0.06 (+0.29%) | 699,568 |
6 Oct 2022 | USD | 20.38 | 20.5 | 20.35 | 20.44 | 20.44 | +0.05 (+0.25%) | 566,203 |
5 Oct 2022 | USD | 20.35 | 20.4 | 20.33 | 20.39 | 20.39 | 0.0 (0.0%) | 736,366 |
4 Oct 2022 | USD | 20.35 | 20.41 | 20.3 | 20.39 | 20.39 | +0.07 (+0.34%) | 702,152 |
3 Oct 2022 | USD | 20.11 | 20.35 | 20.04 | 20.32 | 20.32 | +0.32 (+1.60%) | 973,794 |
30 Sep 2022 | USD | 20.02 | 20.075 | 19.985 | 20 | 20 | -0.01 (-0.05%) | 872,395 |
29 Sep 2022 | USD | 20.01 | 20.1 | 20 | 20.01 | 20.01 | -0.01 (-0.05%) | 645,815 |
28 Sep 2022 | USD | 20.05 | 20.14 | 19.99 | 20.02 | 20.02 | 0.0 (0.0%) | 555,862 |
27 Sep 2022 | USD | 20.2 | 20.2 | 20.02 | 20.02 | 20.02 | -0.15 (-0.74%) | 1,232,519 |
26 Sep 2022 | USD | 20.2 | 20.28 | 20.11 | 20.17 | 20.17 | -0.03 (-0.15%) | 587,839 |
23 Sep 2022 | USD | 20.42 | 20.42 | 20.08 | 20.2 | 20.2 | -0.1 (-0.49%) | 976,318 |
22 Sep 2022 | USD | 20.28 | 20.32 | 20.255 | 20.3 | 20.3 | +0.03 (+0.15%) | 375,046 |
21 Sep 2022 | USD | 20.32 | 20.35 | 20.26 | 20.27 | 20.27 | +0.01 (+0.05%) | 440,466 |
20 Sep 2022 | USD | 20.35 | 20.38 | 20.25 | 20.26 | 20.26 | -0.1 (-0.49%) | 786,432 |
19 Sep 2022 | USD | 20.35 | 20.375 | 20.31 | 20.36 | 20.36 | 0.0 (0.0%) | 531,761 |
16 Sep 2022 | USD | 20.35 | 20.4 | 20.335 | 20.36 | 20.36 | +0.01 (+0.05%) | 779,194 |
15 Sep 2022 | USD | 20.35 | 20.42 | 20.31 | 20.35 | 20.35 | -0.04 (-0.20%) | 605,247 |
14 Sep 2022 | USD | 20.32 | 20.42 | 20.31 | 20.39 | 20.39 | +0.08 (+0.39%) | 341,017 |
13 Sep 2022 | USD | 20.32 | 20.39 | 20.3 | 20.31 | 20.31 | -0.09 (-0.44%) | 479,842 |