Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 20.41 | 20.81 | 20.15 | 20.71 | 20.71 | +0.47 (+2.32%) | 239,600 |
20 Oct 2022 | USD | 20.29 | 20.63 | 20.14 | 20.24 | 20.24 | -0.06 (-0.30%) | 128,500 |
19 Oct 2022 | USD | 20.37 | 20.515 | 19.75 | 20.3 | 20.3 | -0.24 (-1.17%) | 398,400 |
18 Oct 2022 | USD | 20.82 | 21.21 | 20.19 | 20.54 | 20.54 | +0.07 (+0.34%) | 167,700 |
17 Oct 2022 | USD | 20.27 | 20.69 | 20.168 | 20.47 | 20.47 | +0.52 (+2.61%) | 421,300 |
14 Oct 2022 | USD | 20.19 | 20.31 | 19.85 | 19.95 | 19.95 | -0.03 (-0.15%) | 273,300 |
13 Oct 2022 | USD | 18.96 | 20.15 | 18.9 | 19.98 | 19.98 | +0.85 (+4.44%) | 362,300 |
12 Oct 2022 | USD | 20.85 | 20.975 | 19.13 | 19.13 | 19.13 | -1.95 (-9.25%) | 456,400 |
11 Oct 2022 | USD | 21.05 | 21.46 | 20.82 | 21.08 | 21.08 | +0.02 (+0.09%) | 182,100 |
10 Oct 2022 | USD | 21.28 | 21.52 | 20.84 | 21.06 | 21.06 | -0.22 (-1.03%) | 142,600 |
7 Oct 2022 | USD | 21.93 | 22.17 | 21.14 | 21.28 | 21.28 | -0.71 (-3.23%) | 131,200 |
6 Oct 2022 | USD | 22 | 22.42 | 21.435 | 21.99 | 21.99 | -0.02 (-0.09%) | 184,000 |
5 Oct 2022 | USD | 22 | 22.07 | 21.475 | 22.01 | 22.01 | -0.29 (-1.30%) | 104,600 |
4 Oct 2022 | USD | 21.73 | 22.46 | 21.73 | 22.3 | 22.3 | +0.76 (+3.53%) | 281,500 |
3 Oct 2022 | USD | 21.14 | 21.69 | 20.96 | 21.54 | 21.54 | +0.4 (+1.89%) | 187,300 |
30 Sep 2022 | USD | 21.34 | 21.88 | 21.125 | 21.14 | 21.14 | -0.23 (-1.08%) | 203,900 |
29 Sep 2022 | USD | 21.65 | 21.67 | 21.16 | 21.37 | 21.37 | -0.46 (-2.11%) | 164,000 |
28 Sep 2022 | USD | 21.31 | 21.94 | 21.2 | 21.83 | 21.83 | +0.3 (+1.39%) | 167,800 |
27 Sep 2022 | USD | 21.39 | 21.92 | 21.3 | 21.53 | 21.53 | +0.23 (+1.08%) | 279,400 |
26 Sep 2022 | USD | 21.21 | 21.55 | 20.94 | 21.3 | 21.3 | -0.1 (-0.47%) | 218,100 |
23 Sep 2022 | USD | 21.09 | 21.44 | 20.745 | 21.4 | 21.4 | +0.05 (+0.23%) | 216,000 |
22 Sep 2022 | USD | 22.08 | 22.08 | 21.34 | 21.35 | 21.35 | -0.8 (-3.61%) | 423,400 |
21 Sep 2022 | USD | 22.49 | 22.845 | 22.13 | 22.15 | 22.15 | -0.23 (-1.03%) | 177,200 |
20 Sep 2022 | USD | 22.38 | 22.48 | 21.98 | 22.38 | 22.38 | -0.23 (-1.02%) | 165,300 |
19 Sep 2022 | USD | 21.97 | 22.64 | 21.91 | 22.61 | 22.61 | +0.17 (+0.76%) | 203,200 |
16 Sep 2022 | USD | 22.24 | 22.55 | 21.8 | 22.44 | 22.44 | +0.38 (+1.72%) | 436,700 |
15 Sep 2022 | USD | 22.4 | 22.61 | 21.9 | 22.06 | 22.06 | -0.38 (-1.69%) | 207,500 |
14 Sep 2022 | USD | 22.15 | 22.54 | 21.915 | 22.44 | 22.44 | +0.41 (+1.86%) | 217,500 |
13 Sep 2022 | USD | 21.94 | 22.23 | 21.92 | 22.03 | 22.03 | -0.24 (-1.08%) | 199,100 |
12 Sep 2022 | USD | 22 | 22.57 | 21.75 | 22.27 | 22.27 | +0.39 (+1.78%) | 122,500 |