Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 13.77 | 13.98 | 13.62 | 13.8 | 13.8 | -0.15 (-1.08%) | 3,415,100 |
28 Oct 2022 | USD | 14.01 | 14.01 | 13.74 | 13.95 | 13.95 | -0.17 (-1.20%) | 1,064,300 |
27 Oct 2022 | USD | 14.26 | 14.39 | 14.05 | 14.12 | 14.12 | -0.14 (-0.98%) | 1,120,300 |
26 Oct 2022 | USD | 14.16 | 14.62 | 14.09 | 14.26 | 14.26 | +0.3 (+2.15%) | 1,256,000 |
25 Oct 2022 | USD | 13.69 | 14.01 | 13.66 | 13.96 | 13.96 | +0.31 (+2.27%) | 1,541,400 |
24 Oct 2022 | USD | 13.7 | 13.88 | 13.49 | 13.65 | 13.65 | -0.27 (-1.94%) | 1,469,800 |
21 Oct 2022 | USD | 13.36 | 13.96 | 13.36 | 13.92 | 13.92 | +0.55 (+4.11%) | 894,600 |
20 Oct 2022 | USD | 13.32 | 13.63 | 13.2 | 13.37 | 13.37 | +0.09 (+0.68%) | 983,100 |
19 Oct 2022 | USD | 13.46 | 13.55 | 13.24 | 13.28 | 13.28 | -0.43 (-3.14%) | 1,126,900 |
18 Oct 2022 | USD | 13.7 | 13.89 | 13.58 | 13.71 | 13.71 | +0.12 (+0.88%) | 1,186,100 |
17 Oct 2022 | USD | 14.06 | 14.15 | 13.52 | 13.59 | 13.59 | +0.02 (+0.15%) | 1,283,600 |
14 Oct 2022 | USD | 13.9 | 13.91 | 13.39 | 13.57 | 13.57 | -0.36 (-2.58%) | 1,348,600 |
13 Oct 2022 | USD | 13.5 | 14.09 | 13.18 | 13.93 | 13.93 | -0.12 (-0.85%) | 2,183,100 |
12 Oct 2022 | USD | 13.95 | 14.31 | 13.81 | 14.05 | 14.05 | +0.14 (+1.01%) | 1,111,900 |
11 Oct 2022 | USD | 14.21 | 14.48 | 13.87 | 13.91 | 13.91 | -0.29 (-2.04%) | 1,516,800 |
10 Oct 2022 | USD | 14.3 | 14.56 | 14.12 | 14.2 | 14.2 | -0.29 (-2.00%) | 900,200 |
7 Oct 2022 | USD | 14.87 | 15.01 | 14.46 | 14.49 | 14.49 | -0.65 (-4.29%) | 1,549,100 |
6 Oct 2022 | USD | 14.81 | 15.18 | 14.61 | 15.14 | 15.14 | +0.3 (+2.02%) | 2,052,700 |
5 Oct 2022 | USD | 14.7 | 14.9 | 14.38 | 14.84 | 14.84 | -0.27 (-1.79%) | 2,764,700 |
4 Oct 2022 | USD | 15.27 | 15.45 | 15.03 | 15.11 | 15.11 | +0.13 (+0.87%) | 2,721,900 |
3 Oct 2022 | USD | 14.99 | 15.24 | 14.92 | 14.98 | 14.98 | +0.27 (+1.84%) | 2,901,200 |
30 Sep 2022 | USD | 14.37 | 15.01 | 14.25 | 14.71 | 14.71 | +0.23 (+1.59%) | 1,607,200 |
29 Sep 2022 | USD | 14.01 | 14.52 | 13.9 | 14.48 | 14.48 | +0.33 (+2.33%) | 1,787,100 |
28 Sep 2022 | USD | 13.5 | 14.19 | 13.5 | 14.15 | 14.15 | +0.93 (+7.03%) | 1,762,200 |
27 Sep 2022 | USD | 13.36 | 13.52 | 13.2 | 13.22 | 13.22 | +0.11 (+0.84%) | 1,124,100 |
26 Sep 2022 | USD | 13.5 | 13.53 | 12.86 | 13.11 | 13.11 | -0.49 (-3.60%) | 1,740,600 |
23 Sep 2022 | USD | 13.72 | 13.81 | 13.41 | 13.6 | 13.6 | -0.54 (-3.82%) | 2,224,700 |
22 Sep 2022 | USD | 14.6 | 14.67 | 14.11 | 14.14 | 14.14 | -0.07 (-0.49%) | 2,377,800 |
21 Sep 2022 | USD | 14.12 | 14.57 | 13.92 | 14.21 | 14.21 | +0.17 (+1.21%) | 1,928,000 |
20 Sep 2022 | USD | 13.84 | 14.1 | 13.68 | 14.04 | 14.04 | +0.02 (+0.14%) | 1,607,500 |