Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 15.21 | 15.46 | 14.91 | 15.43 | 15.43 | +0.22 (+1.45%) | 2,176,000 |
20 Oct 2022 | USD | 15.33 | 15.82 | 15.16 | 15.21 | 15.21 | -0.13 (-0.85%) | 1,845,200 |
19 Oct 2022 | USD | 15.51 | 15.73 | 15.28 | 15.34 | 15.34 | -0.38 (-2.42%) | 1,394,200 |
18 Oct 2022 | USD | 15.96 | 16.26 | 15.64 | 15.72 | 15.72 | +0.15 (+0.96%) | 1,725,200 |
17 Oct 2022 | USD | 15.33 | 15.63 | 15.25 | 15.57 | 15.57 | +0.45 (+2.98%) | 2,177,200 |
14 Oct 2022 | USD | 15.76 | 16.03 | 15.09 | 15.12 | 15.12 | -0.56 (-3.57%) | 2,266,700 |
13 Oct 2022 | USD | 14.98 | 15.75 | 14.98 | 15.68 | 15.68 | +0.19 (+1.23%) | 3,473,200 |
12 Oct 2022 | USD | 15.43 | 15.68 | 15.28 | 15.49 | 15.49 | 0.0 (0.0%) | 1,752,600 |
11 Oct 2022 | USD | 15.31 | 15.8 | 15.31 | 15.49 | 15.49 | +0.07 (+0.45%) | 1,868,600 |
10 Oct 2022 | USD | 15.54 | 15.71 | 15.4 | 15.42 | 15.42 | -0.07 (-0.45%) | 1,447,200 |
7 Oct 2022 | USD | 15.53 | 15.74 | 15.2 | 15.49 | 15.49 | -0.39 (-2.46%) | 2,547,200 |
6 Oct 2022 | USD | 15.29 | 15.93 | 15.27 | 15.88 | 15.88 | +0.4 (+2.58%) | 2,727,000 |
5 Oct 2022 | USD | 15.31 | 15.53 | 14.86 | 15.48 | 15.48 | -0.13 (-0.83%) | 2,066,700 |
4 Oct 2022 | USD | 14.9 | 15.63 | 14.9 | 15.61 | 15.61 | +0.97 (+6.63%) | 2,218,100 |
3 Oct 2022 | USD | 14.25 | 14.7 | 14.07 | 14.64 | 14.64 | +0.65 (+4.65%) | 2,194,000 |
30 Sep 2022 | USD | 14.08 | 14.33 | 13.95 | 13.99 | 13.99 | -0.11 (-0.78%) | 2,967,000 |
29 Sep 2022 | USD | 14.04 | 14.21 | 13.81 | 14.1 | 14.1 | -0.14 (-0.98%) | 3,450,000 |
28 Sep 2022 | USD | 13.98 | 14.38 | 13.81 | 14.24 | 14.24 | +0.35 (+2.52%) | 1,743,100 |
27 Sep 2022 | USD | 14.1 | 14.25 | 13.72 | 13.89 | 13.89 | -0.02 (-0.14%) | 2,118,900 |
26 Sep 2022 | USD | 14.05 | 14.4 | 13.9 | 13.91 | 13.91 | -0.29 (-2.04%) | 1,812,000 |
23 Sep 2022 | USD | 14.53 | 14.59 | 13.94 | 14.2 | 14.2 | -0.51 (-3.47%) | 1,427,800 |
22 Sep 2022 | USD | 15.05 | 15.16 | 14.7 | 14.71 | 14.71 | -0.39 (-2.58%) | 1,658,800 |
21 Sep 2022 | USD | 15.35 | 15.58 | 15.09 | 15.1 | 15.1 | -0.17 (-1.11%) | 1,815,400 |
20 Sep 2022 | USD | 15.28 | 15.39 | 15.14 | 15.27 | 15.27 | -0.17 (-1.10%) | 2,169,700 |
19 Sep 2022 | USD | 15.06 | 15.45 | 15.06 | 15.44 | 15.44 | +0.15 (+0.98%) | 1,371,200 |
16 Sep 2022 | USD | 15.36 | 15.72 | 15.02 | 15.29 | 15.29 | -0.2 (-1.29%) | 7,057,800 |
15 Sep 2022 | USD | 15.04 | 15.59 | 14.98 | 15.49 | 15.49 | +0.41 (+2.72%) | 2,540,400 |
14 Sep 2022 | USD | 15.15 | 15.38 | 14.72 | 15.08 | 15.08 | +0.03 (+0.20%) | 2,251,100 |
13 Sep 2022 | USD | 15.4 | 15.51 | 14.97 | 15.05 | 15.05 | -0.78 (-4.93%) | 2,077,300 |
12 Sep 2022 | USD | 15.96 | 16.27 | 15.81 | 15.83 | 15.83 | +0.03 (+0.19%) | 2,000,400 |