Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2022 | USD | 18.95 | 19.41 | 18.74 | 19.07 | 19.07 | +0.09 (+0.47%) | 390,000 |
1 Nov 2022 | USD | 19.15 | 19.2 | 18.73 | 18.98 | 18.98 | +0.11 (+0.58%) | 302,600 |
31 Oct 2022 | USD | 18.81 | 18.92 | 18.55 | 18.87 | 18.87 | +0.06 (+0.32%) | 267,900 |
28 Oct 2022 | USD | 18.61 | 18.99 | 18.61 | 18.81 | 18.81 | +0.28 (+1.51%) | 188,800 |
27 Oct 2022 | USD | 18.69 | 18.92 | 18.38 | 18.53 | 18.53 | +0.03 (+0.16%) | 176,300 |
26 Oct 2022 | USD | 18.71 | 18.79 | 18.46 | 18.5 | 18.5 | -0.11 (-0.59%) | 157,000 |
25 Oct 2022 | USD | 18.39 | 18.97 | 18.39 | 18.61 | 18.61 | +0.19 (+1.03%) | 171,600 |
24 Oct 2022 | USD | 18.32 | 18.53 | 18.09 | 18.42 | 18.42 | +0.13 (+0.71%) | 147,600 |
21 Oct 2022 | USD | 17.84 | 18.33 | 17.7 | 18.29 | 18.29 | +0.5 (+2.81%) | 194,900 |
20 Oct 2022 | USD | 17.83 | 18.11 | 17.67 | 17.79 | 17.79 | +0.03 (+0.17%) | 131,800 |
19 Oct 2022 | USD | 18.07 | 18.17 | 17.62 | 17.76 | 17.76 | -0.44 (-2.42%) | 141,600 |
18 Oct 2022 | USD | 18.33 | 18.64 | 18.08 | 18.2 | 18.2 | +0.1 (+0.55%) | 128,300 |
17 Oct 2022 | USD | 17.74 | 18.25 | 17.74 | 18.1 | 18.1 | +0.54 (+3.08%) | 209,200 |
14 Oct 2022 | USD | 18.34 | 18.44 | 17.54 | 17.56 | 17.56 | -0.64 (-3.52%) | 170,700 |
13 Oct 2022 | USD | 17.57 | 18.22 | 17.32 | 18.2 | 18.2 | +0.5 (+2.82%) | 220,100 |
12 Oct 2022 | USD | 17.55 | 17.87 | 17.3 | 17.7 | 17.7 | +0.11 (+0.63%) | 191,800 |
11 Oct 2022 | USD | 17.49 | 17.77 | 17.31 | 17.59 | 17.59 | -0.11 (-0.62%) | 238,900 |
10 Oct 2022 | USD | 17.2 | 17.95 | 17.18 | 17.7 | 17.7 | +0.49 (+2.85%) | 209,300 |
7 Oct 2022 | USD | 17.4 | 17.53 | 17.11 | 17.21 | 17.21 | -0.43 (-2.44%) | 314,700 |
6 Oct 2022 | USD | 16.72 | 17.67 | 16.66 | 17.64 | 17.64 | +0.92 (+5.50%) | 350,300 |
5 Oct 2022 | USD | 16.83 | 16.96 | 16.48 | 16.72 | 16.72 | -0.41 (-2.39%) | 118,000 |
4 Oct 2022 | USD | 17.25 | 17.45 | 16.99 | 17.13 | 17.13 | -0.12 (-0.70%) | 254,400 |
3 Oct 2022 | USD | 16.77 | 17.36 | 16.65 | 17.25 | 17.25 | +0.78 (+4.74%) | 211,900 |
30 Sep 2022 | USD | 16.46 | 16.93 | 16.44 | 16.47 | 16.47 | -0.05 (-0.30%) | 296,100 |
29 Sep 2022 | USD | 16.59 | 16.59 | 16.31 | 16.52 | 16.52 | -0.29 (-1.73%) | 228,800 |
28 Sep 2022 | USD | 16.17 | 16.98 | 16.15 | 16.81 | 16.81 | +0.63 (+3.89%) | 241,200 |
27 Sep 2022 | USD | 16.21 | 16.43 | 15.84 | 16.18 | 16.18 | +0.1 (+0.62%) | 345,000 |
26 Sep 2022 | USD | 15.5 | 16.27 | 15.45 | 16.08 | 16.08 | +0.6 (+3.88%) | 659,100 |
23 Sep 2022 | USD | 15.8 | 15.84 | 15.26 | 15.48 | 15.48 | -0.48 (-3.01%) | 207,600 |
22 Sep 2022 | USD | 16.34 | 16.34 | 15.84 | 15.96 | 15.96 | -0.34 (-2.09%) | 258,000 |