Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 11.59 | 11.79 | 11.55 | 11.71 | 11.71 | +0.2 (+1.74%) | 171,200 |
28 Oct 2022 | USD | 11.25 | 11.56 | 11.25 | 11.51 | 11.51 | +0.27 (+2.40%) | 78,500 |
27 Oct 2022 | USD | 11.2 | 11.38 | 11.16 | 11.24 | 11.24 | +0.02 (+0.18%) | 97,900 |
26 Oct 2022 | USD | 11.06 | 11.36 | 11.06 | 11.22 | 11.22 | +0.12 (+1.08%) | 99,200 |
25 Oct 2022 | USD | 10.75 | 11.15 | 10.71 | 11.1 | 11.1 | +0.4 (+3.74%) | 154,100 |
24 Oct 2022 | USD | 10.64 | 10.79 | 10.59 | 10.7 | 10.7 | +0.11 (+1.04%) | 99,400 |
21 Oct 2022 | USD | 10.51 | 10.6 | 10.34 | 10.59 | 10.59 | +0.11 (+1.05%) | 134,500 |
20 Oct 2022 | USD | 10.54 | 10.63 | 10.41 | 10.48 | 10.48 | -0.06 (-0.57%) | 120,000 |
19 Oct 2022 | USD | 10.69 | 10.7 | 10.5 | 10.54 | 10.54 | -0.15 (-1.40%) | 115,100 |
18 Oct 2022 | USD | 10.78 | 10.85 | 10.6 | 10.69 | 10.69 | +0.13 (+1.23%) | 114,000 |
17 Oct 2022 | USD | 10.58 | 10.76 | 10.56 | 10.56 | 10.56 | +0.13 (+1.25%) | 117,700 |
14 Oct 2022 | USD | 10.65 | 10.71 | 10.39 | 10.43 | 10.43 | -0.18 (-1.70%) | 82,200 |
13 Oct 2022 | USD | 10.43 | 10.77 | 10.35 | 10.61 | 10.61 | -0.1 (-0.93%) | 161,800 |
12 Oct 2022 | USD | 10.68 | 10.77 | 10.65 | 10.71 | 10.71 | -0.03 (-0.28%) | 88,000 |
11 Oct 2022 | USD | 10.86 | 10.92 | 10.71 | 10.74 | 10.74 | -0.22 (-2.01%) | 114,500 |
10 Oct 2022 | USD | 11.14 | 11.14 | 10.86 | 10.96 | 10.96 | -0.13 (-1.17%) | 128,500 |
7 Oct 2022 | USD | 11.29 | 11.32 | 11.02 | 11.09 | 11.09 | -0.28 (-2.46%) | 156,900 |
6 Oct 2022 | USD | 11.4 | 11.45 | 11.31 | 11.37 | 11.37 | -0.03 (-0.26%) | 104,900 |
5 Oct 2022 | USD | 11.22 | 11.46 | 11.12 | 11.4 | 11.4 | +0.11 (+0.97%) | 121,300 |
4 Oct 2022 | USD | 11.01 | 11.37 | 10.91 | 11.29 | 11.29 | +0.5 (+4.63%) | 171,300 |
3 Oct 2022 | USD | 10.65 | 10.86 | 10.65 | 10.79 | 10.79 | +0.16 (+1.51%) | 119,000 |
30 Sep 2022 | USD | 10.66 | 10.82 | 10.56 | 10.63 | 10.63 | -0.07 (-0.65%) | 154,800 |
29 Sep 2022 | USD | 10.91 | 10.99 | 10.67 | 10.7 | 10.7 | -0.3 (-2.73%) | 123,100 |
28 Sep 2022 | USD | 10.7 | 11.06 | 10.69 | 11 | 11 | +0.31 (+2.90%) | 167,400 |
27 Sep 2022 | USD | 11.04 | 11.16 | 10.62 | 10.69 | 10.69 | -0.3 (-2.73%) | 246,100 |
26 Sep 2022 | USD | 11.2 | 11.33 | 10.91 | 10.99 | 10.99 | -0.38 (-3.34%) | 167,500 |
23 Sep 2022 | USD | 11.77 | 11.83 | 11.21 | 11.37 | 11.37 | -0.55 (-4.61%) | 231,800 |
22 Sep 2022 | USD | 12.12 | 12.12 | 11.88 | 11.92 | 11.92 | -0.26 (-2.13%) | 120,100 |
21 Sep 2022 | USD | 12.43 | 12.74 | 12.18 | 12.18 | 12.18 | -0.27 (-2.17%) | 78,400 |
20 Sep 2022 | USD | 12.66 | 12.66 | 12.4 | 12.45 | 12.45 | -0.25 (-1.97%) | 43,500 |