Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 18.81 | 18.92 | 18.45 | 18.92 | 18.92 | +0.82 (+4.53%) | 148,800 |
3 Nov 2022 | USD | 18.03 | 18.3 | 17.869 | 18.1 | 18.1 | -0.27 (-1.47%) | 40,300 |
2 Nov 2022 | USD | 19.1 | 19.29 | 18.334 | 18.37 | 18.37 | -0.57 (-3.01%) | 60,900 |
1 Nov 2022 | USD | 19.17 | 19.194 | 18.85 | 18.94 | 18.94 | +0.15 (+0.80%) | 239,100 |
31 Oct 2022 | USD | 19.07 | 19.07 | 18.694 | 18.79 | 18.79 | -0.35 (-1.83%) | 44,700 |
28 Oct 2022 | USD | 18.61 | 19.18 | 18.565 | 19.14 | 19.14 | +0.71 (+3.85%) | 55,300 |
27 Oct 2022 | USD | 18.86 | 19.08 | 18.41 | 18.43 | 18.43 | -0.3 (-1.60%) | 76,500 |
26 Oct 2022 | USD | 18.62 | 19.111 | 18.465 | 18.73 | 18.73 | -0.17 (-0.90%) | 136,700 |
25 Oct 2022 | USD | 18.54 | 19.024 | 18.54 | 18.9 | 18.9 | +0.41 (+2.22%) | 26,900 |
24 Oct 2022 | USD | 18.46 | 18.569 | 18.13 | 18.49 | 18.49 | +0.08 (+0.43%) | 63,300 |
21 Oct 2022 | USD | 17.67 | 18.42 | 17.67 | 18.41 | 18.41 | +0.7 (+3.95%) | 34,300 |
20 Oct 2022 | USD | 17.69 | 18.25 | 17.658 | 17.71 | 17.71 | +0.1 (+0.57%) | 29,800 |
19 Oct 2022 | USD | 17.48 | 17.75 | 17.36 | 17.61 | 17.61 | +0.11 (+0.63%) | 128,600 |
18 Oct 2022 | USD | 17.94 | 18.06 | 17.18 | 17.5 | 17.5 | +0.11 (+0.63%) | 82,000 |
17 Oct 2022 | USD | 17.48 | 17.62 | 17.27 | 17.39 | 17.39 | +0.4 (+2.35%) | 94,600 |
14 Oct 2022 | USD | 18.04 | 18.04 | 16.99 | 16.99 | 16.99 | -0.84 (-4.71%) | 178,500 |
13 Oct 2022 | USD | 16.68 | 18.105 | 16.45 | 17.83 | 17.83 | +0.53 (+3.06%) | 59,700 |
12 Oct 2022 | USD | 17.5 | 17.5 | 17.25 | 17.3 | 17.3 | -0.13 (-0.75%) | 472,500 |
11 Oct 2022 | USD | 17.64 | 17.704 | 17.245 | 17.43 | 17.43 | -0.49 (-2.73%) | 112,600 |
10 Oct 2022 | USD | 18.55 | 18.55 | 17.691 | 17.92 | 17.92 | -0.66 (-3.55%) | 130,600 |
7 Oct 2022 | USD | 19.19 | 19.22 | 18.46 | 18.58 | 18.58 | -1.15 (-5.83%) | 57,600 |
6 Oct 2022 | USD | 19.85 | 20.01 | 19.73 | 19.73 | 19.73 | -0.15 (-0.75%) | 50,800 |
5 Oct 2022 | USD | 19.37 | 20 | 19.151 | 19.88 | 19.88 | +0.21 (+1.07%) | 67,300 |
4 Oct 2022 | USD | 19.4 | 19.7 | 19.395 | 19.67 | 19.67 | +0.82 (+4.35%) | 41,900 |
3 Oct 2022 | USD | 18.42 | 18.99 | 18.32 | 18.85 | 18.85 | +0.66 (+3.63%) | 22,500 |
30 Sep 2022 | USD | 18.26 | 18.72 | 18.16 | 18.19 | 18.19 | -0.28 (-1.52%) | 65,900 |
29 Sep 2022 | USD | 18.82 | 18.82 | 18.21 | 18.47 | 18.47 | -0.63 (-3.30%) | 67,700 |
28 Sep 2022 | USD | 18.76 | 19.17 | 18.74 | 19.1 | 19.1 | +0.2 (+1.06%) | 26,900 |
27 Sep 2022 | USD | 18.94 | 19.12 | 18.611 | 18.9 | 18.9 | +0.22 (+1.18%) | 83,200 |
26 Sep 2022 | USD | 18.97 | 19.151 | 18.68 | 18.68 | 18.68 | -0.25 (-1.32%) | 45,300 |