Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 19.97 | 19.97 | 18.99 | 19.41 | 19.41 | -0.46 (-2.32%) | 2,243,900 |
3 Nov 2022 | USD | 20.43 | 20.6 | 19.52 | 19.87 | 19.87 | -0.66 (-3.21%) | 2,939,800 |
2 Nov 2022 | USD | 20.7 | 20.82 | 20.51 | 20.53 | 20.53 | -0.26 (-1.25%) | 1,117,500 |
1 Nov 2022 | USD | 20.89 | 21.03 | 20.68 | 20.79 | 20.79 | -0.09 (-0.43%) | 1,312,800 |
31 Oct 2022 | USD | 20.6 | 20.91 | 20.6 | 20.88 | 20.88 | +0.27 (+1.31%) | 1,318,500 |
28 Oct 2022 | USD | 20.55 | 20.66 | 20.43 | 20.61 | 20.61 | +0.09 (+0.44%) | 1,284,600 |
27 Oct 2022 | USD | 20.67 | 20.75 | 20.51 | 20.52 | 20.52 | -0.1 (-0.48%) | 813,800 |
26 Oct 2022 | USD | 20.96 | 20.96 | 20.56 | 20.62 | 20.62 | -0.24 (-1.15%) | 1,333,800 |
25 Oct 2022 | USD | 20.93 | 21 | 20.78 | 20.86 | 20.86 | -0.07 (-0.33%) | 895,200 |
24 Oct 2022 | USD | 21.03 | 21.16 | 20.91 | 20.93 | 20.93 | 0.0 (0.0%) | 741,300 |
21 Oct 2022 | USD | 20.77 | 21.35 | 20.51 | 20.93 | 20.93 | +0.27 (+1.31%) | 2,080,400 |
20 Oct 2022 | USD | 20.48 | 20.71 | 20.42 | 20.66 | 20.66 | +0.26 (+1.27%) | 1,551,500 |
19 Oct 2022 | USD | 20.66 | 20.71 | 20.35 | 20.4 | 20.4 | -0.35 (-1.69%) | 1,103,600 |
18 Oct 2022 | USD | 20.96 | 21.03 | 20.67 | 20.75 | 20.75 | -0.01 (-0.05%) | 852,500 |
17 Oct 2022 | USD | 20.74 | 20.9 | 20.67 | 20.76 | 20.76 | +0.13 (+0.63%) | 819,900 |
14 Oct 2022 | USD | 20.82 | 20.99 | 20.63 | 20.63 | 20.63 | -0.09 (-0.43%) | 1,050,500 |
13 Oct 2022 | USD | 20.38 | 20.73 | 20.35 | 20.72 | 20.72 | +0.27 (+1.32%) | 940,200 |
12 Oct 2022 | USD | 20.49 | 20.59 | 20.32 | 20.45 | 20.45 | +0.01 (+0.05%) | 1,333,800 |
11 Oct 2022 | USD | 20.34 | 20.47 | 20.2 | 20.44 | 20.44 | +0.07 (+0.34%) | 1,320,700 |
10 Oct 2022 | USD | 20.71 | 21 | 20.27 | 20.37 | 20.37 | -0.33 (-1.59%) | 1,470,800 |
7 Oct 2022 | USD | 20.35 | 20.76 | 20.32 | 20.7 | 20.7 | +0.3 (+1.47%) | 1,152,800 |
6 Oct 2022 | USD | 20.85 | 20.85 | 20.28 | 20.4 | 20.4 | -0.65 (-3.09%) | 3,331,400 |
5 Oct 2022 | USD | 20.95 | 21.08 | 20.85 | 21.05 | 21.05 | -0.05 (-0.24%) | 1,519,300 |
4 Oct 2022 | USD | 21.22 | 21.3 | 20.9 | 21.1 | 21.1 | -0.04 (-0.19%) | 1,511,000 |
3 Oct 2022 | USD | 20.85 | 21.21 | 20.52 | 21.14 | 21.14 | +0.46 (+2.22%) | 2,128,400 |
30 Sep 2022 | USD | 21.52 | 21.52 | 20.65 | 20.68 | 20.68 | -0.88 (-4.08%) | 2,624,800 |
29 Sep 2022 | USD | 21.35 | 21.59 | 21.12 | 21.56 | 21.56 | +0.12 (+0.56%) | 1,522,800 |
28 Sep 2022 | USD | 21.33 | 21.6 | 21.18 | 21.44 | 21.44 | +0.31 (+1.47%) | 775,000 |
27 Sep 2022 | USD | 21.33 | 21.62 | 21.03 | 21.13 | 21.13 | -0.11 (-0.52%) | 741,000 |
26 Sep 2022 | USD | 21.41 | 21.63 | 21.21 | 21.24 | 21.24 | -0.31 (-1.44%) | 998,900 |