Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 22.53 | 22.55 | 22.33 | 22.41 | 11.205 | -0.38 (-1.67%) | 453,800 |
28 Oct 2022 | USD | 22.54 | 22.8 | 22.51 | 22.79 | 11.395 | +0.39 (+1.74%) | 338,100 |
27 Oct 2022 | USD | 22.46 | 22.72 | 22.31 | 22.4 | 11.2 | -0.14 (-0.62%) | 506,100 |
26 Oct 2022 | USD | 22.51 | 22.71 | 22.41 | 22.54 | 11.27 | -0.09 (-0.40%) | 293,200 |
25 Oct 2022 | USD | 22.5 | 22.76 | 22.5 | 22.63 | 11.315 | +0.63 (+2.86%) | 288,000 |
24 Oct 2022 | USD | 22.02 | 22.17 | 21.91 | 22 | 11 | +0.48 (+2.23%) | 79,000 |
21 Oct 2022 | USD | 20.84 | 21.56 | 20.84 | 21.52 | 10.76 | +0.94 (+4.57%) | 78,300 |
20 Oct 2022 | USD | 20.84 | 21.08 | 20.51 | 20.58 | 10.29 | -0.27 (-1.29%) | 181,600 |
19 Oct 2022 | USD | 20.81 | 21.1 | 20.74 | 20.85 | 10.425 | -0.15 (-0.71%) | 643,600 |
18 Oct 2022 | USD | 20.93 | 21.11 | 20.52 | 21 | 10.5 | +0.65 (+3.19%) | 875,100 |
17 Oct 2022 | USD | 20.34 | 20.42 | 20.23 | 20.35 | 10.175 | +0.72 (+3.67%) | 119,200 |
14 Oct 2022 | USD | 20.1 | 20.18 | 19.6 | 19.63 | 9.815 | +0.09 (+0.46%) | 113,300 |
13 Oct 2022 | USD | 18.56 | 19.65 | 18.56 | 19.54 | 9.77 | +0.99 (+5.34%) | 243,800 |
12 Oct 2022 | USD | 18.74 | 18.81 | 18.52 | 18.55 | 9.275 | -0.24 (-1.28%) | 264,600 |
11 Oct 2022 | USD | 19.02 | 19.16 | 18.72 | 18.79 | 9.395 | -0.73 (-3.74%) | 406,600 |
10 Oct 2022 | USD | 19.6 | 19.63 | 19.34 | 19.52 | 9.76 | +0.29 (+1.51%) | 110,600 |
7 Oct 2022 | USD | 19.59 | 19.64 | 19.17 | 19.23 | 9.615 | -0.65 (-3.27%) | 124,100 |
6 Oct 2022 | USD | 20.31 | 20.31 | 19.81 | 19.88 | 9.94 | -0.68 (-3.31%) | 114,800 |
5 Oct 2022 | USD | 20.47 | 20.7 | 20.15 | 20.56 | 10.28 | -0.38 (-1.81%) | 135,500 |
4 Oct 2022 | USD | 20.59 | 20.99 | 20.59 | 20.94 | 10.47 | +1.13 (+5.70%) | 277,000 |
3 Oct 2022 | USD | 19.6 | 19.97 | 19.55 | 19.81 | 9.905 | +0.71 (+3.72%) | 176,700 |
30 Sep 2022 | USD | 19.05 | 19.35 | 18.93 | 19.1 | 9.55 | +0.37 (+1.98%) | 331,600 |
29 Sep 2022 | USD | 18.49 | 18.9 | 18.39 | 18.73 | 9.365 | -0.51 (-2.65%) | 380,000 |
28 Sep 2022 | USD | 18.5 | 19.29 | 18.5 | 19.24 | 9.62 | +0.7 (+3.78%) | 115,000 |
27 Sep 2022 | USD | 19.03 | 19.09 | 18.4 | 18.54 | 9.27 | -0.74 (-3.84%) | 386,400 |
26 Sep 2022 | USD | 19.5 | 19.8 | 19.12 | 19.28 | 9.64 | -0.78 (-3.89%) | 161,600 |
23 Sep 2022 | USD | 20.4 | 20.4 | 19.95 | 20.06 | 10.03 | -1.05 (-4.97%) | 165,100 |
22 Sep 2022 | USD | 20.96 | 21.18 | 20.87 | 21.11 | 10.555 | +0.32 (+1.54%) | 81,700 |
21 Sep 2022 | USD | 21 | 21.43 | 20.79 | 20.79 | 10.395 | -0.14 (-0.67%) | 94,200 |
20 Sep 2022 | USD | 21.01 | 21.01 | 20.67 | 20.93 | 10.465 | -0.82 (-3.77%) | 114,500 |