Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 18.81 | 19.36 | 18.75 | 19.32 | 19.32 | +0.44 (+2.33%) | 2,066,600 |
27 Oct 2022 | USD | 18.99 | 19.1 | 18.82 | 18.88 | 18.88 | +0.04 (+0.21%) | 2,466,500 |
26 Oct 2022 | USD | 18.85 | 19 | 18.71 | 18.84 | 18.84 | -0.02 (-0.11%) | 2,434,900 |
25 Oct 2022 | USD | 18.21 | 18.88 | 18.21 | 18.86 | 18.86 | +0.72 (+3.97%) | 1,850,000 |
24 Oct 2022 | USD | 18.28 | 18.36 | 18.01 | 18.14 | 18.14 | 0.0 (0.0%) | 2,788,400 |
21 Oct 2022 | USD | 18.04 | 18.15 | 17.78 | 18.14 | 18.14 | +0.12 (+0.67%) | 2,748,300 |
20 Oct 2022 | USD | 18.11 | 18.3 | 17.96 | 18.02 | 18.02 | -0.06 (-0.33%) | 2,654,100 |
19 Oct 2022 | USD | 18.37 | 18.43 | 17.98 | 18.08 | 18.08 | -0.48 (-2.59%) | 3,296,100 |
18 Oct 2022 | USD | 18.65 | 18.8 | 18.38 | 18.56 | 18.56 | +0.23 (+1.25%) | 2,560,800 |
17 Oct 2022 | USD | 18.01 | 18.42 | 17.98 | 18.33 | 18.33 | +0.65 (+3.68%) | 2,708,400 |
14 Oct 2022 | USD | 18.33 | 18.4 | 17.67 | 17.68 | 17.68 | -0.45 (-2.48%) | 3,827,400 |
13 Oct 2022 | USD | 17.47 | 18.22 | 17.34 | 18.13 | 18.13 | +0.34 (+1.91%) | 7,383,500 |
12 Oct 2022 | USD | 17.98 | 17.98 | 17.69 | 17.79 | 17.79 | -0.2 (-1.11%) | 3,148,000 |
11 Oct 2022 | USD | 17.78 | 18.11 | 17.59 | 17.99 | 17.99 | +0.19 (+1.07%) | 4,471,400 |
10 Oct 2022 | USD | 18.03 | 18.17 | 17.77 | 17.8 | 17.8 | -0.18 (-1.00%) | 3,254,800 |
7 Oct 2022 | USD | 18.25 | 18.33 | 17.86 | 17.98 | 17.98 | -0.43 (-2.34%) | 4,075,800 |
6 Oct 2022 | USD | 18.88 | 18.96 | 18.37 | 18.41 | 18.41 | -0.53 (-2.80%) | 5,235,900 |
5 Oct 2022 | USD | 19.07 | 19.09 | 18.64 | 18.94 | 18.94 | -0.4 (-2.07%) | 4,818,900 |
4 Oct 2022 | USD | 19.17 | 19.49 | 19.15 | 19.34 | 19.34 | +0.37 (+1.95%) | 2,718,300 |
3 Oct 2022 | USD | 18.94 | 19.1 | 18.63 | 18.97 | 18.97 | +0.28 (+1.50%) | 4,872,900 |
30 Sep 2022 | USD | 18.56 | 18.79 | 18.5 | 18.69 | 18.69 | +0.24 (+1.30%) | 7,473,300 |
29 Sep 2022 | USD | 18.8 | 18.8 | 18.32 | 18.45 | 18.45 | -0.55 (-2.89%) | 5,424,900 |
28 Sep 2022 | USD | 18.79 | 19.07 | 18.59 | 19 | 19 | +0.37 (+1.99%) | 3,477,300 |
27 Sep 2022 | USD | 19.06 | 19.16 | 18.58 | 18.63 | 18.63 | -0.25 (-1.32%) | 5,491,600 |
26 Sep 2022 | USD | 19.32 | 19.32 | 18.67 | 18.88 | 18.88 | -0.54 (-2.78%) | 4,398,600 |
23 Sep 2022 | USD | 19.48 | 19.59 | 19.21 | 19.42 | 19.42 | -0.26 (-1.32%) | 4,834,400 |
22 Sep 2022 | USD | 19.87 | 19.87 | 19.61 | 19.68 | 19.68 | -0.24 (-1.20%) | 3,858,000 |
21 Sep 2022 | USD | 20.39 | 20.5 | 19.92 | 19.92 | 19.92 | -0.46 (-2.26%) | 2,656,600 |
20 Sep 2022 | USD | 20.72 | 20.72 | 20.27 | 20.38 | 20.38 | -0.51 (-2.44%) | 2,084,000 |
19 Sep 2022 | USD | 20.73 | 20.89 | 20.57 | 20.89 | 20.89 | -0.03 (-0.14%) | 1,443,400 |