Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 14.49 | 14.73 | 14.19 | 14.54 | 14.54 | +0.62 (+4.45%) | 430,200 |
3 Nov 2022 | USD | 13.6 | 14.22 | 13.44 | 13.92 | 13.92 | +0.06 (+0.43%) | 457,800 |
2 Nov 2022 | USD | 14.13 | 14.47 | 13.85 | 13.86 | 13.86 | -0.25 (-1.77%) | 626,400 |
1 Nov 2022 | USD | 13.76 | 14.14 | 13.6 | 14.11 | 14.11 | +0.58 (+4.29%) | 581,900 |
31 Oct 2022 | USD | 13.72 | 13.72 | 13.4 | 13.53 | 13.53 | -0.22 (-1.60%) | 518,500 |
28 Oct 2022 | USD | 13.59 | 13.85 | 13.28 | 13.75 | 13.75 | +0.25 (+1.85%) | 402,600 |
27 Oct 2022 | USD | 13.94 | 14.01 | 13.43 | 13.5 | 13.5 | -0.28 (-2.03%) | 449,500 |
26 Oct 2022 | USD | 13.53 | 14.05 | 13.335 | 13.78 | 13.78 | +0.2 (+1.47%) | 567,700 |
25 Oct 2022 | USD | 13.08 | 13.77 | 13.08 | 13.58 | 13.58 | +0.42 (+3.19%) | 641,100 |
24 Oct 2022 | USD | 13.49 | 13.49 | 13.081 | 13.16 | 13.16 | -0.33 (-2.45%) | 749,400 |
21 Oct 2022 | USD | 12.68 | 13.53 | 12.58 | 13.49 | 13.49 | +0.86 (+6.81%) | 958,700 |
20 Oct 2022 | USD | 13.1 | 13.11 | 12.47 | 12.63 | 12.63 | -0.37 (-2.85%) | 811,500 |
19 Oct 2022 | USD | 13.03 | 13.24 | 12.83 | 13 | 13 | -0.17 (-1.29%) | 594,400 |
18 Oct 2022 | USD | 13.48 | 13.68 | 12.94 | 13.17 | 13.17 | +0.11 (+0.84%) | 992,800 |
17 Oct 2022 | USD | 12.97 | 13.235 | 12.97 | 13.06 | 13.06 | +0.18 (+1.40%) | 1,114,400 |
14 Oct 2022 | USD | 13.57 | 13.57 | 12.85 | 12.88 | 12.88 | -0.46 (-3.45%) | 414,000 |
13 Oct 2022 | USD | 12.32 | 13.43 | 12.04 | 13.34 | 13.34 | +0.63 (+4.96%) | 829,700 |
12 Oct 2022 | USD | 13.26 | 13.29 | 12.67 | 12.71 | 12.71 | -0.61 (-4.58%) | 705,200 |
11 Oct 2022 | USD | 13.1 | 13.44 | 12.92 | 13.32 | 13.32 | +0.02 (+0.15%) | 1,274,100 |
10 Oct 2022 | USD | 14.24 | 14.24 | 13.13 | 13.3 | 13.3 | -0.89 (-6.27%) | 888,600 |
7 Oct 2022 | USD | 14.11 | 14.485 | 13.84 | 14.19 | 14.19 | -0.31 (-2.14%) | 1,340,300 |
6 Oct 2022 | USD | 15.84 | 16.52 | 14.445 | 14.5 | 14.5 | -1.3 (-8.23%) | 1,456,100 |
5 Oct 2022 | USD | 15.68 | 16.36 | 15 | 15.8 | 15.8 | -1.21 (-7.11%) | 1,434,100 |
4 Oct 2022 | USD | 16.49 | 17.01 | 16.49 | 17.01 | 17.01 | +1.03 (+6.45%) | 832,600 |
3 Oct 2022 | USD | 16.11 | 16.74 | 15.85 | 15.98 | 15.98 | +0.11 (+0.69%) | 917,600 |
30 Sep 2022 | USD | 16.27 | 16.54 | 15.86 | 15.87 | 15.87 | -0.6 (-3.64%) | 564,500 |
29 Sep 2022 | USD | 16.57 | 16.61 | 16.09 | 16.47 | 16.47 | -0.45 (-2.66%) | 285,900 |
28 Sep 2022 | USD | 16.12 | 17.05 | 16.12 | 16.92 | 16.92 | +0.67 (+4.12%) | 384,000 |
27 Sep 2022 | USD | 16.19 | 16.54 | 15.99 | 16.25 | 16.25 | +0.23 (+1.44%) | 356,800 |
26 Sep 2022 | USD | 16.08 | 16.51 | 16 | 16.02 | 16.02 | -0.25 (-1.54%) | 317,600 |