Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 18.47 | 19.38 | 17.97 | 19.31 | 19.31 | +0.81 (+4.38%) | 1,010,100 |
27 Oct 2022 | USD | 18.62 | 18.88 | 17.68 | 18.5 | 18.5 | +0.14 (+0.76%) | 982,100 |
26 Oct 2022 | USD | 17.47 | 18.83 | 17.36 | 18.36 | 18.36 | +0.73 (+4.14%) | 955,900 |
25 Oct 2022 | USD | 16.31 | 17.86 | 16.31 | 17.63 | 17.63 | +1.57 (+9.78%) | 939,500 |
24 Oct 2022 | USD | 15.83 | 16.125 | 15.23 | 16.06 | 16.06 | +0.23 (+1.45%) | 664,600 |
21 Oct 2022 | USD | 15.4 | 15.88 | 14.92 | 15.83 | 15.83 | +0.52 (+3.40%) | 863,100 |
20 Oct 2022 | USD | 15.4 | 16.21 | 15 | 15.31 | 15.31 | -0.19 (-1.23%) | 683,000 |
19 Oct 2022 | USD | 16.61 | 16.73 | 15.21 | 15.5 | 15.5 | -1.46 (-8.61%) | 934,700 |
18 Oct 2022 | USD | 17.46 | 17.85 | 16.735 | 16.96 | 16.96 | +0.18 (+1.07%) | 743,300 |
17 Oct 2022 | USD | 16.23 | 17.49 | 15.952 | 16.78 | 16.78 | +1.17 (+7.50%) | 822,000 |
14 Oct 2022 | USD | 16.5 | 17.13 | 15.58 | 15.61 | 15.61 | -0.61 (-3.76%) | 723,500 |
13 Oct 2022 | USD | 15.11 | 16.65 | 15 | 16.22 | 16.22 | +0.31 (+1.95%) | 813,100 |
12 Oct 2022 | USD | 15.51 | 15.97 | 15.09 | 15.91 | 15.91 | +0.32 (+2.05%) | 678,200 |
11 Oct 2022 | USD | 16.09 | 16.2 | 15.085 | 15.59 | 15.59 | -0.49 (-3.05%) | 1,027,000 |
10 Oct 2022 | USD | 17.55 | 17.63 | 15.96 | 16.08 | 16.08 | -1.49 (-8.48%) | 862,000 |
7 Oct 2022 | USD | 17.92 | 18.17 | 17.455 | 17.57 | 17.57 | -0.92 (-4.98%) | 1,306,900 |
6 Oct 2022 | USD | 18.61 | 19.06 | 18.08 | 18.49 | 18.49 | -0.14 (-0.75%) | 743,300 |
5 Oct 2022 | USD | 18.16 | 18.79 | 17.565 | 18.63 | 18.63 | 0.0 (0.0%) | 947,000 |
4 Oct 2022 | USD | 17.61 | 18.65 | 17.57 | 18.63 | 18.63 | +1.54 (+9.01%) | 1,254,000 |
3 Oct 2022 | USD | 17.1 | 17.47 | 16.41 | 17.09 | 17.09 | +0.49 (+2.95%) | 912,100 |
30 Sep 2022 | USD | 16.74 | 17.41 | 16.54 | 16.6 | 16.6 | -0.04 (-0.24%) | 853,400 |
29 Sep 2022 | USD | 17 | 17.355 | 16.28 | 16.64 | 16.64 | -0.76 (-4.37%) | 1,168,000 |
28 Sep 2022 | USD | 17.21 | 17.54 | 16.81 | 17.4 | 17.4 | +0.45 (+2.65%) | 1,926,500 |
27 Sep 2022 | USD | 17.91 | 18.13 | 16.77 | 16.95 | 16.95 | -0.36 (-2.08%) | 1,242,000 |
26 Sep 2022 | USD | 16.55 | 17.56 | 16.55 | 17.31 | 17.31 | +0.73 (+4.40%) | 1,134,900 |
23 Sep 2022 | USD | 16.35 | 16.97 | 16.08 | 16.58 | 16.58 | -0.13 (-0.78%) | 968,100 |
22 Sep 2022 | USD | 16.85 | 16.955 | 16.41 | 16.71 | 16.71 | -0.34 (-1.99%) | 892,300 |
21 Sep 2022 | USD | 18.11 | 18.26 | 16.99 | 17.05 | 17.05 | -1.03 (-5.70%) | 1,352,000 |
20 Sep 2022 | USD | 18.29 | 18.68 | 17.82 | 18.08 | 18.08 | -0.55 (-2.95%) | 1,609,200 |
19 Sep 2022 | USD | 18.21 | 18.63 | 17.71 | 18.63 | 18.63 | +0.16 (+0.87%) | 627,500 |