Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | USD | 16.13 | 16.17 | 15.565 | 15.79 | 15.79 | -0.09 (-0.57%) | 394,400 |
31 Oct 2022 | USD | 15.5 | 16.26 | 15.35 | 15.88 | 15.88 | +0.64 (+4.20%) | 583,800 |
28 Oct 2022 | USD | 15.65 | 15.65 | 14.8 | 15.24 | 15.24 | -0.24 (-1.55%) | 353,600 |
27 Oct 2022 | USD | 15.67 | 16.13 | 15.06 | 15.48 | 15.48 | +0.03 (+0.19%) | 575,400 |
26 Oct 2022 | USD | 14.85 | 15.64 | 14.85 | 15.45 | 15.45 | +0.655 (+4.43%) | 989,600 |
25 Oct 2022 | USD | 14.94 | 15.31 | 14.75 | 14.795 | 14.795 | -0.035 (-0.24%) | 258,500 |
24 Oct 2022 | USD | 14.85 | 15 | 14.16 | 14.83 | 14.83 | -0.02 (-0.13%) | 158,300 |
21 Oct 2022 | USD | 14.06 | 14.95 | 13.82 | 14.85 | 14.85 | +0.92 (+6.60%) | 301,000 |
20 Oct 2022 | USD | 14.09 | 14.59 | 13.82 | 13.93 | 13.93 | -0.15 (-1.07%) | 172,800 |
19 Oct 2022 | USD | 14.93 | 15.33 | 13.83 | 14.08 | 14.08 | -0.94 (-6.26%) | 394,000 |
18 Oct 2022 | USD | 15.05 | 15.29 | 14.71 | 15.02 | 15.02 | +0.35 (+2.39%) | 214,500 |
17 Oct 2022 | USD | 15.04 | 15.35 | 14.36 | 14.67 | 14.67 | -0.06 (-0.41%) | 274,600 |
14 Oct 2022 | USD | 15.47 | 15.63 | 14.67 | 14.73 | 14.73 | -0.55 (-3.60%) | 333,800 |
13 Oct 2022 | USD | 14.24 | 15.4 | 14.24 | 15.28 | 15.28 | +0.5 (+3.38%) | 432,700 |
12 Oct 2022 | USD | 14.41 | 15.015 | 13.55 | 14.78 | 14.78 | +0.49 (+3.43%) | 268,400 |
11 Oct 2022 | USD | 13.67 | 14.82 | 13.111 | 14.29 | 14.29 | +0.64 (+4.69%) | 298,200 |
10 Oct 2022 | USD | 13.99 | 14.03 | 13.26 | 13.65 | 13.65 | -0.4 (-2.85%) | 218,700 |
7 Oct 2022 | USD | 14.27 | 14.979 | 14 | 14.05 | 14.05 | -0.56 (-3.83%) | 279,300 |
6 Oct 2022 | USD | 14.86 | 15.272 | 14.52 | 14.61 | 14.61 | -0.37 (-2.47%) | 282,200 |
5 Oct 2022 | USD | 15.14 | 15.285 | 14.62 | 14.98 | 14.98 | -0.44 (-2.85%) | 653,400 |
4 Oct 2022 | USD | 14.83 | 15.43 | 14.63 | 15.42 | 15.42 | +0.78 (+5.33%) | 336,600 |
3 Oct 2022 | USD | 15 | 15 | 14.4 | 14.64 | 14.64 | +0.09 (+0.62%) | 195,800 |
30 Sep 2022 | USD | 14 | 15.2 | 14 | 14.55 | 14.55 | +0.49 (+3.49%) | 270,900 |
29 Sep 2022 | USD | 14.94 | 14.97 | 13.93 | 14.06 | 14.06 | -1.18 (-7.74%) | 259,700 |
28 Sep 2022 | USD | 13.92 | 15.48 | 13.92 | 15.24 | 15.24 | +1.38 (+9.96%) | 412,300 |
27 Sep 2022 | USD | 13.23 | 13.94 | 13.045 | 13.86 | 13.86 | +0.99 (+7.69%) | 340,400 |
26 Sep 2022 | USD | 13.58 | 13.67 | 12.76 | 12.87 | 12.87 | -0.71 (-5.23%) | 216,600 |
23 Sep 2022 | USD | 13.79 | 13.79 | 13.19 | 13.58 | 13.58 | -0.32 (-2.30%) | 259,800 |
22 Sep 2022 | USD | 13.91 | 14.25 | 13.5 | 13.9 | 13.9 | -0.3 (-2.11%) | 262,900 |
21 Sep 2022 | USD | 14.82 | 15 | 14.1 | 14.2 | 14.2 | -0.48 (-3.27%) | 263,100 |