Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2022 | USD | 12.5 | 13.01 | 12.5 | 12.81 | 12.81 | +0.46 (+3.72%) | 2,466,700 |
24 Oct 2022 | USD | 12.4 | 12.49 | 11.88 | 12.35 | 12.35 | -0.06 (-0.48%) | 1,519,100 |
21 Oct 2022 | USD | 12.23 | 12.6 | 11.76 | 12.41 | 12.41 | -0.01 (-0.08%) | 3,996,200 |
20 Oct 2022 | USD | 12.34 | 12.94 | 12.34 | 12.42 | 12.42 | -0.02 (-0.16%) | 1,198,900 |
19 Oct 2022 | USD | 12.84 | 13.05 | 12.38 | 12.44 | 12.44 | -0.66 (-5.04%) | 1,017,800 |
18 Oct 2022 | USD | 13.6 | 13.9 | 12.96 | 13.1 | 13.1 | -0.16 (-1.21%) | 2,206,800 |
17 Oct 2022 | USD | 12.77 | 13.47 | 12.77 | 13.26 | 13.26 | +0.92 (+7.46%) | 1,208,300 |
14 Oct 2022 | USD | 13.12 | 13.16 | 12.33 | 12.34 | 12.34 | -0.47 (-3.67%) | 692,200 |
13 Oct 2022 | USD | 12.78 | 13.14 | 12.21 | 12.81 | 12.81 | -0.51 (-3.83%) | 1,614,300 |
12 Oct 2022 | USD | 13.34 | 13.44 | 12.8 | 13.32 | 13.32 | -0.02 (-0.15%) | 1,196,500 |
11 Oct 2022 | USD | 13.51 | 13.94 | 12.93 | 13.34 | 13.34 | -0.25 (-1.84%) | 1,251,500 |
10 Oct 2022 | USD | 14.1 | 14.15 | 13.52 | 13.59 | 13.59 | -0.52 (-3.69%) | 928,000 |
7 Oct 2022 | USD | 14.74 | 14.74 | 13.96 | 14.11 | 14.11 | -0.85 (-5.68%) | 1,034,900 |
6 Oct 2022 | USD | 14.87 | 15.27 | 14.69 | 14.96 | 14.96 | +0.09 (+0.61%) | 4,921,800 |
5 Oct 2022 | USD | 14.73 | 15.11 | 14.37 | 14.87 | 14.87 | -0.15 (-1.00%) | 673,500 |
4 Oct 2022 | USD | 14.3 | 15.23 | 14.3 | 15.02 | 15.02 | +0.96 (+6.83%) | 1,406,000 |
3 Oct 2022 | USD | 13.63 | 14.1 | 13.27 | 14.06 | 14.06 | +0.44 (+3.23%) | 1,047,800 |
30 Sep 2022 | USD | 13.8 | 14.13 | 13.61 | 13.62 | 13.62 | -0.2 (-1.45%) | 867,500 |
29 Sep 2022 | USD | 13.7 | 14.08 | 13.62 | 13.82 | 13.82 | -0.31 (-2.19%) | 889,400 |
28 Sep 2022 | USD | 13.79 | 14.24 | 13.64 | 14.13 | 14.13 | +0.4 (+2.91%) | 1,048,100 |
27 Sep 2022 | USD | 13.86 | 13.99 | 13.39 | 13.73 | 13.73 | +0.16 (+1.18%) | 1,014,300 |
26 Sep 2022 | USD | 13.45 | 14.12 | 13.29 | 13.57 | 13.57 | -0.15 (-1.09%) | 2,557,300 |
23 Sep 2022 | USD | 14.13 | 14.48 | 13.58 | 13.72 | 13.72 | -0.56 (-3.92%) | 1,352,300 |
22 Sep 2022 | USD | 15.05 | 15.15 | 14.07 | 14.28 | 14.28 | -0.95 (-6.24%) | 2,190,900 |
21 Sep 2022 | USD | 15.34 | 15.89 | 15.02 | 15.23 | 15.23 | -0.06 (-0.39%) | 742,500 |
20 Sep 2022 | USD | 15.2 | 15.54 | 15.15 | 15.29 | 15.29 | -0.07 (-0.46%) | 1,254,300 |
19 Sep 2022 | USD | 15.87 | 16.04 | 15 | 15.36 | 15.36 | -0.64 (-4%) | 1,926,200 |
16 Sep 2022 | USD | 16.03 | 16.39 | 15.79 | 16 | 16 | -0.46 (-2.79%) | 2,072,200 |
15 Sep 2022 | USD | 16.9 | 17.6 | 16.29 | 16.46 | 16.46 | -0.7 (-4.08%) | 1,095,700 |
14 Sep 2022 | USD | 17.08 | 17.32 | 16.63 | 17.16 | 17.16 | -0.05 (-0.29%) | 639,400 |