Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 11.43 | 11.685 | 11.21 | 11.65 | 11.65 | +0.25 (+2.19%) | 201,410 |
3 Nov 2022 | USD | 11.53 | 11.64 | 10.9 | 11.4 | 11.4 | -0.26 (-2.23%) | 206,400 |
2 Nov 2022 | USD | 11.96 | 12.04 | 11.57 | 11.66 | 11.66 | -0.24 (-2.02%) | 279,600 |
1 Nov 2022 | USD | 11.89 | 12.11 | 11.57 | 11.9 | 11.9 | +0.08 (+0.68%) | 240,900 |
31 Oct 2022 | USD | 11.69 | 12.54 | 11.65 | 11.82 | 11.82 | 0.0 (0.0%) | 556,100 |
28 Oct 2022 | USD | 11.72 | 11.84 | 11.53 | 11.82 | 11.82 | +0.22 (+1.90%) | 165,700 |
27 Oct 2022 | USD | 11.86 | 11.96 | 11.5 | 11.6 | 11.6 | -0.06 (-0.51%) | 154,800 |
26 Oct 2022 | USD | 11.74 | 12 | 11.47 | 11.66 | 11.66 | -0.08 (-0.68%) | 223,600 |
25 Oct 2022 | USD | 11.46 | 11.78 | 11.14 | 11.74 | 11.74 | +0.23 (+2.00%) | 343,800 |
24 Oct 2022 | USD | 10.89 | 12 | 10.79 | 11.51 | 11.51 | +1.01 (+9.62%) | 902,400 |
21 Oct 2022 | USD | 10.1 | 10.61 | 10.1 | 10.5 | 10.5 | +0.36 (+3.55%) | 433,600 |
20 Oct 2022 | USD | 10.32 | 10.32 | 10.07 | 10.14 | 10.14 | -0.13 (-1.27%) | 169,300 |
19 Oct 2022 | USD | 10.47 | 10.5 | 10.21 | 10.27 | 10.27 | -0.19 (-1.82%) | 179,400 |
18 Oct 2022 | USD | 10.34 | 10.73 | 10.34 | 10.46 | 10.46 | +0.36 (+3.56%) | 260,900 |
17 Oct 2022 | USD | 9.73 | 10.18 | 9.65 | 10.1 | 10.1 | +0.38 (+3.91%) | 414,600 |
14 Oct 2022 | USD | 9.74 | 10.3 | 9.72 | 9.72 | 9.72 | +0.01 (+0.10%) | 311,700 |
13 Oct 2022 | USD | 9.29 | 9.77 | 9.22 | 9.71 | 9.71 | +0.23 (+2.43%) | 100,600 |
12 Oct 2022 | USD | 9.63 | 9.67 | 9.45 | 9.48 | 9.48 | -0.13 (-1.35%) | 119,400 |
11 Oct 2022 | USD | 9.72 | 9.81 | 9.55 | 9.61 | 9.61 | -0.14 (-1.44%) | 140,300 |
10 Oct 2022 | USD | 9.74 | 9.91 | 9.67 | 9.75 | 9.75 | +0.35 (+3.72%) | 259,500 |
7 Oct 2022 | USD | 9.58 | 9.64 | 8.86 | 9.4 | 9.4 | -0.22 (-2.29%) | 191,600 |
6 Oct 2022 | USD | 9.93 | 9.98 | 9.6 | 9.62 | 9.62 | -0.31 (-3.12%) | 161,000 |
5 Oct 2022 | USD | 9.7 | 9.93 | 9.62 | 9.93 | 9.93 | +0.18 (+1.85%) | 218,000 |
4 Oct 2022 | USD | 9.51 | 9.94 | 9.51 | 9.75 | 9.75 | +0.25 (+2.63%) | 303,300 |
3 Oct 2022 | USD | 9.03 | 9.56 | 9.02 | 9.5 | 9.5 | +0.65 (+7.34%) | 209,900 |
30 Sep 2022 | USD | 8.91 | 9.01 | 8.64 | 8.85 | 8.85 | -0.07 (-0.78%) | 516,100 |
29 Sep 2022 | USD | 9.33 | 9.57 | 8.78 | 8.92 | 8.92 | -0.42 (-4.50%) | 399,700 |
28 Sep 2022 | USD | 9.18 | 9.48 | 9.01 | 9.34 | 9.34 | +0.18 (+1.97%) | 164,800 |
27 Sep 2022 | USD | 9.26 | 9.4 | 9.1 | 9.16 | 9.16 | -0.04 (-0.43%) | 178,600 |
26 Sep 2022 | USD | 9.11 | 9.41 | 8.98 | 9.2 | 9.2 | +0.11 (+1.21%) | 220,900 |