Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 14.16 | 14.63 | 13.81 | 14.47 | 14.47 | +1.31 (+9.95%) | 3,522,700 |
3 Nov 2022 | USD | 13.1 | 13.29 | 12.79 | 13.16 | 13.16 | -0.18 (-1.35%) | 2,722,200 |
2 Nov 2022 | USD | 13.6 | 13.92 | 13.33 | 13.34 | 13.34 | -0.36 (-2.63%) | 1,378,500 |
1 Nov 2022 | USD | 14.08 | 14.19 | 13.62 | 13.7 | 13.7 | -0.07 (-0.51%) | 1,602,600 |
31 Oct 2022 | USD | 13.74 | 13.89 | 13.59 | 13.77 | 13.77 | -0.06 (-0.43%) | 1,300,800 |
28 Oct 2022 | USD | 13.4 | 13.93 | 13.37 | 13.83 | 13.83 | +0.39 (+2.90%) | 1,648,100 |
27 Oct 2022 | USD | 13.39 | 13.75 | 13.32 | 13.44 | 13.44 | +0.23 (+1.74%) | 1,599,800 |
26 Oct 2022 | USD | 13.17 | 13.41 | 13.01 | 13.21 | 13.21 | +0.14 (+1.07%) | 1,999,000 |
25 Oct 2022 | USD | 12.55 | 13.21 | 12.48 | 13.07 | 13.07 | +0.61 (+4.90%) | 1,871,100 |
24 Oct 2022 | USD | 12.41 | 12.54 | 12.2 | 12.46 | 12.46 | +0.16 (+1.30%) | 1,445,500 |
21 Oct 2022 | USD | 12.31 | 12.36 | 12 | 12.3 | 12.3 | +0.09 (+0.74%) | 1,797,800 |
20 Oct 2022 | USD | 12.45 | 12.54 | 12.17 | 12.21 | 12.21 | -0.19 (-1.53%) | 1,967,300 |
19 Oct 2022 | USD | 12.39 | 12.6 | 12.27 | 12.4 | 12.4 | -0.13 (-1.04%) | 1,924,000 |
18 Oct 2022 | USD | 12.59 | 12.77 | 12.43 | 12.53 | 12.53 | +0.2 (+1.62%) | 2,110,400 |
17 Oct 2022 | USD | 12.3 | 12.6 | 12.2 | 12.33 | 12.33 | +0.24 (+1.99%) | 2,812,300 |
14 Oct 2022 | USD | 12.57 | 12.78 | 12.05 | 12.09 | 12.09 | -0.37 (-2.97%) | 2,310,900 |
13 Oct 2022 | USD | 11.94 | 12.53 | 11.76 | 12.46 | 12.46 | +0.22 (+1.80%) | 2,457,000 |
12 Oct 2022 | USD | 12.29 | 12.4 | 11.88 | 12.24 | 12.24 | -0.05 (-0.41%) | 2,562,500 |
11 Oct 2022 | USD | 11.65 | 12.36 | 11.51 | 12.29 | 12.29 | +0.65 (+5.58%) | 2,880,200 |
10 Oct 2022 | USD | 11.82 | 12.05 | 11.57 | 11.64 | 11.64 | -0.21 (-1.77%) | 1,911,000 |
7 Oct 2022 | USD | 11.93 | 12.18 | 11.72 | 11.85 | 11.85 | -0.2 (-1.66%) | 2,385,000 |
6 Oct 2022 | USD | 12.35 | 12.41 | 11.85 | 12.05 | 12.05 | -0.37 (-2.98%) | 2,942,000 |
5 Oct 2022 | USD | 12.55 | 12.6 | 11.93 | 12.42 | 12.42 | -0.44 (-3.42%) | 2,620,700 |
4 Oct 2022 | USD | 12.29 | 12.92 | 12.29 | 12.86 | 12.86 | +0.94 (+7.89%) | 3,575,500 |
3 Oct 2022 | USD | 11.67 | 12.07 | 11.16 | 11.92 | 11.92 | +0.42 (+3.65%) | 2,590,200 |
30 Sep 2022 | USD | 11.65 | 11.93 | 11.49 | 11.5 | 11.5 | -0.08 (-0.69%) | 2,724,000 |
29 Sep 2022 | USD | 12.2 | 12.32 | 11.44 | 11.58 | 11.58 | -0.82 (-6.61%) | 4,561,300 |
28 Sep 2022 | USD | 12.2 | 12.47 | 12.03 | 12.4 | 12.4 | +0.28 (+2.31%) | 2,871,800 |
27 Sep 2022 | USD | 12.57 | 12.63 | 12.01 | 12.12 | 12.12 | -0.23 (-1.86%) | 2,602,700 |
26 Sep 2022 | USD | 12.8 | 12.91 | 12.24 | 12.35 | 12.35 | -0.56 (-4.34%) | 3,187,800 |