Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 18.9 | 19.27 | 18.78 | 19.16 | 19.16 | +0.12 (+0.63%) | 117,900 |
20 Oct 2022 | USD | 18.79 | 19.35 | 18.73 | 19.04 | 19.04 | +0.23 (+1.22%) | 147,000 |
19 Oct 2022 | USD | 18.28 | 18.84 | 18.25 | 18.81 | 18.81 | +0.31 (+1.68%) | 116,700 |
18 Oct 2022 | USD | 18.68 | 19.2 | 18.19 | 18.5 | 18.5 | +0.1 (+0.54%) | 142,000 |
17 Oct 2022 | USD | 17.69 | 18.45 | 17.69 | 18.4 | 18.4 | +1.07 (+6.17%) | 206,100 |
14 Oct 2022 | USD | 17.55 | 17.78 | 17.18 | 17.33 | 17.33 | -0.09 (-0.52%) | 149,200 |
13 Oct 2022 | USD | 16.29 | 17.44 | 16.13 | 17.42 | 17.42 | +0.98 (+5.96%) | 139,900 |
12 Oct 2022 | USD | 16.55 | 16.55 | 16.05 | 16.44 | 16.44 | -0.01 (-0.06%) | 105,300 |
11 Oct 2022 | USD | 16.14 | 16.58 | 16.09 | 16.45 | 16.45 | +0.24 (+1.48%) | 193,400 |
10 Oct 2022 | USD | 15.88 | 16.31 | 15.75 | 16.21 | 16.21 | +0.38 (+2.40%) | 193,300 |
7 Oct 2022 | USD | 16.11 | 16.12 | 15.63 | 15.83 | 15.83 | -0.37 (-2.28%) | 156,700 |
6 Oct 2022 | USD | 16.5 | 16.61 | 16.17 | 16.2 | 16.2 | -0.37 (-2.23%) | 150,300 |
5 Oct 2022 | USD | 17.38 | 17.45 | 16.5 | 16.57 | 16.57 | -1.11 (-6.28%) | 155,300 |
4 Oct 2022 | USD | 17.64 | 17.96 | 17.41 | 17.68 | 17.68 | +0.17 (+0.97%) | 222,700 |
3 Oct 2022 | USD | 17.11 | 17.77 | 16.98 | 17.51 | 17.51 | +0.49 (+2.88%) | 195,500 |
30 Sep 2022 | USD | 17.22 | 17.66 | 16.97 | 17.02 | 17.02 | -0.2 (-1.16%) | 206,900 |
29 Sep 2022 | USD | 17.63 | 17.74 | 16.99 | 17.22 | 17.22 | -0.61 (-3.42%) | 121,000 |
28 Sep 2022 | USD | 17.46 | 18.02 | 17.35 | 17.83 | 17.83 | +0.6 (+3.48%) | 127,000 |
27 Sep 2022 | USD | 17.82 | 18.08 | 17.2 | 17.23 | 17.23 | -0.49 (-2.77%) | 105,400 |
26 Sep 2022 | USD | 17.84 | 18.13 | 17.53 | 17.72 | 17.72 | -0.12 (-0.67%) | 124,200 |
23 Sep 2022 | USD | 18.63 | 18.63 | 17.63 | 17.84 | 17.84 | -0.5 (-2.73%) | 139,200 |
22 Sep 2022 | USD | 18.79 | 18.79 | 18.34 | 18.34 | 18.34 | -0.45 (-2.39%) | 132,200 |
21 Sep 2022 | USD | 18.69 | 19.05 | 18.47 | 18.79 | 18.79 | +0.18 (+0.97%) | 137,400 |
20 Sep 2022 | USD | 18.6 | 18.68 | 18.02 | 18.61 | 18.61 | -0.23 (-1.22%) | 99,600 |
19 Sep 2022 | USD | 18.85 | 19.02 | 18.48 | 18.84 | 18.84 | -0.11 (-0.58%) | 129,000 |
16 Sep 2022 | USD | 18.73 | 18.97 | 18.29 | 18.95 | 18.95 | +0.14 (+0.74%) | 416,400 |
15 Sep 2022 | USD | 18.86 | 19.21 | 18.68 | 18.81 | 18.81 | -0.27 (-1.42%) | 142,200 |
14 Sep 2022 | USD | 19.46 | 19.68 | 18.67 | 19.08 | 19.08 | -0.37 (-1.90%) | 155,400 |
13 Sep 2022 | USD | 21.17 | 21.17 | 19.34 | 19.45 | 19.45 | -2.06 (-9.58%) | 143,500 |
12 Sep 2022 | USD | 21.55 | 21.72 | 21.17 | 21.51 | 21.51 | +0.31 (+1.46%) | 163,900 |