Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | USD | 19.88 | 20.31 | 19.88 | 20.05 | 20.05 | +0.17 (+0.86%) | 1,649,500 |
31 Oct 2022 | USD | 19.93 | 20.11 | 19.82 | 19.88 | 19.88 | -0.05 (-0.25%) | 1,963,900 |
28 Oct 2022 | USD | 19.43 | 19.94 | 19.22 | 19.93 | 19.93 | +0.7 (+3.64%) | 1,626,700 |
27 Oct 2022 | USD | 19.29 | 19.36 | 18.93 | 19.23 | 19.23 | +0.2 (+1.05%) | 2,187,300 |
26 Oct 2022 | USD | 18.81 | 19.22 | 18.77 | 19.03 | 19.03 | +0.4 (+2.15%) | 2,233,500 |
25 Oct 2022 | USD | 18.35 | 18.66 | 18.27 | 18.63 | 18.63 | +0.21 (+1.14%) | 1,294,400 |
24 Oct 2022 | USD | 18.57 | 18.57 | 18.26 | 18.42 | 18.42 | +0.03 (+0.16%) | 888,800 |
21 Oct 2022 | USD | 17.97 | 18.5 | 17.82 | 18.39 | 18.39 | +0.5 (+2.79%) | 1,867,600 |
20 Oct 2022 | USD | 17.74 | 18.31 | 17.59 | 17.89 | 17.89 | +0.29 (+1.65%) | 1,289,900 |
19 Oct 2022 | USD | 17.93 | 18.11 | 17.42 | 17.6 | 17.6 | -0.46 (-2.55%) | 890,900 |
18 Oct 2022 | USD | 18.33 | 18.33 | 17.84 | 18.06 | 18.06 | +0.08 (+0.44%) | 1,092,500 |
17 Oct 2022 | USD | 17.83 | 18.03 | 17.7 | 17.98 | 17.98 | +0.46 (+2.63%) | 1,231,800 |
14 Oct 2022 | USD | 17.72 | 18.12 | 17.51 | 17.52 | 17.52 | -0.17 (-0.96%) | 1,423,800 |
13 Oct 2022 | USD | 16.79 | 17.76 | 16.7 | 17.69 | 17.69 | +0.45 (+2.61%) | 2,066,400 |
12 Oct 2022 | USD | 17.4 | 17.56 | 17.21 | 17.24 | 17.24 | -0.13 (-0.75%) | 1,704,300 |
11 Oct 2022 | USD | 17.25 | 17.68 | 17.23 | 17.37 | 17.37 | +0.09 (+0.52%) | 2,337,700 |
10 Oct 2022 | USD | 17.29 | 17.51 | 17.11 | 17.28 | 17.28 | +0.11 (+0.64%) | 1,594,000 |
7 Oct 2022 | USD | 17.68 | 17.68 | 17.14 | 17.17 | 17.17 | -0.6 (-3.38%) | 1,037,500 |
6 Oct 2022 | USD | 17.77 | 18.01 | 17.66 | 17.77 | 17.77 | -0.12 (-0.67%) | 1,390,000 |
5 Oct 2022 | USD | 17.85 | 17.99 | 17.61 | 17.89 | 17.89 | -0.15 (-0.83%) | 1,962,800 |
4 Oct 2022 | USD | 17.65 | 18.22 | 17.63 | 18.04 | 18.04 | +0.57 (+3.26%) | 1,837,600 |
3 Oct 2022 | USD | 17.38 | 17.57 | 17.06 | 17.47 | 17.47 | +0.38 (+2.22%) | 2,181,200 |
30 Sep 2022 | USD | 17.16 | 17.57 | 17.07 | 17.09 | 17.09 | -0.06 (-0.35%) | 1,132,000 |
29 Sep 2022 | USD | 17.22 | 17.26 | 16.94 | 17.15 | 17.15 | -0.24 (-1.38%) | 819,800 |
28 Sep 2022 | USD | 17.3 | 17.61 | 17.24 | 17.39 | 17.39 | +0.12 (+0.69%) | 1,178,100 |
27 Sep 2022 | USD | 17.59 | 17.68 | 17.09 | 17.27 | 17.27 | -0.22 (-1.26%) | 1,029,400 |
26 Sep 2022 | USD | 17.38 | 17.91 | 17.38 | 17.49 | 17.49 | -0.07 (-0.40%) | 1,812,300 |
23 Sep 2022 | USD | 17.58 | 17.69 | 17.25 | 17.56 | 17.56 | -0.2 (-1.13%) | 999,600 |
22 Sep 2022 | USD | 18.32 | 18.36 | 17.61 | 17.76 | 17.76 | -0.44 (-2.42%) | 934,800 |
21 Sep 2022 | USD | 18.19 | 18.7 | 18.19 | 18.2 | 18.2 | +0.08 (+0.44%) | 1,900,900 |