Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2022 | USD | 17.96 | 18.74 | 17.8 | 18.63 | 18.63 | +0.55 (+3.04%) | 452,100 |
24 Oct 2022 | USD | 17.72 | 18.19 | 17.52 | 18.08 | 18.08 | +0.41 (+2.32%) | 374,700 |
21 Oct 2022 | USD | 17.54 | 17.93 | 17.39 | 17.67 | 17.67 | +0.13 (+0.74%) | 429,800 |
20 Oct 2022 | USD | 17.55 | 17.94 | 17.46 | 17.54 | 17.54 | -0.11 (-0.62%) | 381,700 |
19 Oct 2022 | USD | 18.57 | 18.68 | 17.5 | 17.65 | 17.65 | -0.59 (-3.23%) | 369,700 |
18 Oct 2022 | USD | 18.27 | 18.5 | 17.91 | 18.24 | 18.24 | +0.42 (+2.36%) | 374,100 |
17 Oct 2022 | USD | 18.24 | 18.27 | 17.74 | 17.82 | 17.82 | +0.02 (+0.11%) | 382,800 |
14 Oct 2022 | USD | 18.06 | 18.29 | 17.64 | 17.8 | 17.8 | +0.06 (+0.34%) | 490,300 |
13 Oct 2022 | USD | 17.62 | 18.08 | 17.17 | 17.74 | 17.74 | +0.08 (+0.45%) | 559,900 |
12 Oct 2022 | USD | 17.3 | 17.78 | 17.02 | 17.66 | 17.66 | +0.27 (+1.55%) | 747,300 |
11 Oct 2022 | USD | 17.8 | 18.02 | 17.23 | 17.39 | 17.39 | -0.06 (-0.34%) | 515,400 |
10 Oct 2022 | USD | 17.42 | 17.71 | 17.28 | 17.45 | 17.45 | +0.15 (+0.87%) | 544,500 |
7 Oct 2022 | USD | 17.36 | 17.48 | 17.01 | 17.3 | 17.3 | -0.39 (-2.20%) | 673,400 |
6 Oct 2022 | USD | 17.36 | 17.74 | 17.36 | 17.69 | 17.69 | +0.12 (+0.68%) | 396,200 |
5 Oct 2022 | USD | 16.95 | 17.64 | 16.95 | 17.57 | 17.57 | +0.01 (+0.06%) | 371,300 |
4 Oct 2022 | USD | 17.1 | 17.63 | 17.01 | 17.56 | 17.56 | +1.09 (+6.62%) | 532,600 |
3 Oct 2022 | USD | 16.39 | 16.71 | 16.03 | 16.47 | 16.47 | +0.21 (+1.29%) | 490,300 |
30 Sep 2022 | USD | 16.4 | 16.65 | 16.24 | 16.26 | 16.26 | -0.19 (-1.16%) | 606,500 |
29 Sep 2022 | USD | 16.5 | 16.65 | 16.06 | 16.45 | 16.45 | -0.43 (-2.55%) | 555,600 |
28 Sep 2022 | USD | 16.43 | 17 | 16.24 | 16.88 | 16.88 | +0.47 (+2.86%) | 563,300 |
27 Sep 2022 | USD | 16.11 | 16.71 | 16.03 | 16.41 | 16.41 | +0.58 (+3.66%) | 643,400 |
26 Sep 2022 | USD | 16.35 | 16.67 | 15.83 | 15.83 | 15.83 | -0.68 (-4.12%) | 1,083,200 |
23 Sep 2022 | USD | 16.52 | 16.74 | 16.03 | 16.51 | 16.51 | -0.27 (-1.61%) | 964,500 |
22 Sep 2022 | USD | 16.9 | 16.94 | 16.5 | 16.78 | 16.78 | -0.16 (-0.94%) | 806,900 |
21 Sep 2022 | USD | 17.58 | 17.64 | 16.79 | 16.94 | 16.94 | -0.77 (-4.35%) | 977,400 |
20 Sep 2022 | USD | 17.85 | 17.86 | 17.26 | 17.71 | 17.71 | -0.27 (-1.50%) | 600,800 |
19 Sep 2022 | USD | 17.56 | 18.2 | 17.56 | 17.98 | 17.98 | +0.18 (+1.01%) | 506,100 |
16 Sep 2022 | USD | 18.17 | 18.43 | 17.65 | 17.8 | 17.8 | -0.8 (-4.30%) | 1,086,600 |
15 Sep 2022 | USD | 18.94 | 19.4 | 18.6 | 18.6 | 18.6 | -0.52 (-2.72%) | 1,178,700 |
14 Sep 2022 | USD | 19.07 | 19.14 | 18.12 | 19.12 | 19.12 | -0.02 (-0.10%) | 1,200,200 |