Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 19.08 | 19.45 | 18.64 | 18.94 | 18.94 | +0.23 (+1.23%) | 325,700 |
3 Nov 2022 | USD | 18.16 | 18.738 | 18 | 18.71 | 18.71 | +0.26 (+1.41%) | 314,100 |
2 Nov 2022 | USD | 17.45 | 20.139 | 17.35 | 18.45 | 18.45 | +2.08 (+12.71%) | 1,062,300 |
1 Nov 2022 | USD | 16.83 | 16.91 | 16.13 | 16.37 | 16.37 | +0.09 (+0.55%) | 510,600 |
31 Oct 2022 | USD | 16.37 | 17.06 | 16.24 | 16.28 | 16.28 | -0.13 (-0.79%) | 398,700 |
28 Oct 2022 | USD | 15.87 | 16.52 | 15.645 | 16.41 | 16.41 | +0.54 (+3.40%) | 379,200 |
27 Oct 2022 | USD | 15.99 | 16.44 | 15.83 | 15.87 | 15.87 | +0.18 (+1.15%) | 254,600 |
26 Oct 2022 | USD | 15.04 | 16.08 | 15.02 | 15.69 | 15.69 | +0.71 (+4.74%) | 308,500 |
25 Oct 2022 | USD | 14.42 | 15 | 14.24 | 14.98 | 14.98 | +0.55 (+3.81%) | 367,800 |
24 Oct 2022 | USD | 14.12 | 14.53 | 13.74 | 14.43 | 14.43 | +0.34 (+2.41%) | 318,300 |
21 Oct 2022 | USD | 14.18 | 14.44 | 14 | 14.09 | 14.09 | -0.03 (-0.21%) | 352,700 |
20 Oct 2022 | USD | 14.44 | 14.56 | 14.04 | 14.12 | 14.12 | -0.38 (-2.62%) | 369,500 |
19 Oct 2022 | USD | 14.88 | 14.91 | 14.355 | 14.5 | 14.5 | -0.32 (-2.16%) | 276,100 |
18 Oct 2022 | USD | 14.77 | 15.02 | 14.51 | 14.82 | 14.82 | +0.31 (+2.14%) | 306,800 |
17 Oct 2022 | USD | 14.62 | 14.79 | 14.31 | 14.51 | 14.51 | +0.15 (+1.04%) | 565,000 |
14 Oct 2022 | USD | 15.23 | 15.23 | 14.28 | 14.36 | 14.36 | -0.47 (-3.17%) | 443,900 |
13 Oct 2022 | USD | 15.02 | 15.43 | 14.67 | 14.83 | 14.83 | -0.25 (-1.66%) | 655,500 |
12 Oct 2022 | USD | 14.51 | 15.2 | 14.22 | 15.08 | 15.08 | +0.36 (+2.45%) | 363,500 |
11 Oct 2022 | USD | 14.46 | 14.955 | 13.98 | 14.72 | 14.72 | +0.66 (+4.69%) | 430,000 |
10 Oct 2022 | USD | 14.38 | 14.38 | 13.97 | 14.06 | 14.06 | -0.3 (-2.09%) | 235,900 |
7 Oct 2022 | USD | 14.83 | 15.02 | 13.86 | 14.36 | 14.36 | -0.81 (-5.34%) | 652,900 |
6 Oct 2022 | USD | 15.4 | 15.415 | 14.94 | 15.17 | 15.17 | -0.1 (-0.65%) | 375,800 |
5 Oct 2022 | USD | 14.86 | 15.28 | 14.68 | 15.27 | 15.27 | +0.03 (+0.20%) | 258,300 |
4 Oct 2022 | USD | 14.55 | 15.29 | 14.55 | 15.24 | 15.24 | +1.13 (+8.01%) | 478,800 |
3 Oct 2022 | USD | 13.61 | 14.22 | 13.25 | 14.11 | 14.11 | +0.5 (+3.67%) | 806,000 |
30 Sep 2022 | USD | 14.03 | 14.21 | 13.61 | 13.61 | 13.61 | -0.49 (-3.48%) | 568,700 |
29 Sep 2022 | USD | 14.48 | 14.5 | 13.85 | 14.1 | 14.1 | -0.71 (-4.79%) | 485,500 |
28 Sep 2022 | USD | 14.26 | 14.97 | 14.16 | 14.81 | 14.81 | +0.5 (+3.49%) | 573,900 |
27 Sep 2022 | USD | 14.05 | 14.71 | 13.96 | 14.31 | 14.31 | +0.3 (+2.14%) | 652,200 |
26 Sep 2022 | USD | 14.72 | 15.06 | 14 | 14.01 | 14.01 | -0.66 (-4.50%) | 494,000 |