Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2022 | USD | 11.82 | 13.045 | 11.82 | 12.94 | 12.94 | +1.23 (+10.50%) | 1,484,200 |
24 Oct 2022 | USD | 11.69 | 11.75 | 11.21 | 11.71 | 11.71 | +0.1 (+0.86%) | 645,800 |
21 Oct 2022 | USD | 11.45 | 11.63 | 11.15 | 11.61 | 11.61 | +0.23 (+2.02%) | 884,200 |
20 Oct 2022 | USD | 11.08 | 11.61 | 11.005 | 11.38 | 11.38 | +0.37 (+3.36%) | 896,500 |
19 Oct 2022 | USD | 11.01 | 11.08 | 10.79 | 11.01 | 11.01 | -0.16 (-1.43%) | 1,048,900 |
18 Oct 2022 | USD | 11 | 11.375 | 10.885 | 11.17 | 11.17 | +0.25 (+2.29%) | 883,100 |
17 Oct 2022 | USD | 10.9 | 11.13 | 10.74 | 10.92 | 10.92 | +0.28 (+2.63%) | 640,100 |
14 Oct 2022 | USD | 11.3 | 11.45 | 10.59 | 10.64 | 10.64 | -0.46 (-4.14%) | 1,038,000 |
13 Oct 2022 | USD | 10.08 | 11.23 | 10.08 | 11.1 | 11.1 | +0.71 (+6.83%) | 1,523,700 |
12 Oct 2022 | USD | 9.85 | 10.4 | 9.35 | 10.39 | 10.39 | +0.51 (+5.16%) | 816,300 |
11 Oct 2022 | USD | 10.25 | 10.28 | 9.79 | 9.88 | 9.88 | -0.46 (-4.45%) | 1,004,300 |
10 Oct 2022 | USD | 10.91 | 10.91 | 10.245 | 10.34 | 10.34 | -0.65 (-5.91%) | 958,200 |
7 Oct 2022 | USD | 11.27 | 11.35 | 10.85 | 10.99 | 10.99 | -0.58 (-5.01%) | 1,001,600 |
6 Oct 2022 | USD | 11.59 | 11.97 | 11.5 | 11.57 | 11.57 | -0.04 (-0.34%) | 1,125,500 |
5 Oct 2022 | USD | 11.34 | 11.62 | 10.92 | 11.61 | 11.61 | -0.07 (-0.60%) | 1,658,500 |
4 Oct 2022 | USD | 11.59 | 11.98 | 11.57 | 11.68 | 11.68 | +0.37 (+3.27%) | 2,000,600 |
3 Oct 2022 | USD | 11.08 | 11.49 | 11 | 11.31 | 11.31 | +0.31 (+2.82%) | 1,433,500 |
30 Sep 2022 | USD | 11.63 | 11.69 | 10.98 | 11 | 11 | -0.69 (-5.90%) | 1,603,200 |
29 Sep 2022 | USD | 11.86 | 12 | 11.52 | 11.69 | 11.69 | -0.34 (-2.83%) | 702,800 |
28 Sep 2022 | USD | 11.58 | 12.18 | 11.5 | 12.03 | 12.03 | +0.45 (+3.89%) | 1,133,800 |
27 Sep 2022 | USD | 11.7 | 11.99 | 11.32 | 11.58 | 11.58 | -0.03 (-0.26%) | 1,224,100 |
26 Sep 2022 | USD | 11.54 | 11.92 | 11.405 | 11.61 | 11.61 | -0.04 (-0.34%) | 911,400 |
23 Sep 2022 | USD | 11.3 | 11.75 | 11.2 | 11.65 | 11.65 | +0.18 (+1.57%) | 1,064,300 |
22 Sep 2022 | USD | 11.71 | 11.71 | 11.3 | 11.47 | 11.47 | -0.37 (-3.13%) | 1,133,300 |
21 Sep 2022 | USD | 11.9 | 12.25 | 11.63 | 11.84 | 11.84 | -0.05 (-0.42%) | 1,033,400 |
20 Sep 2022 | USD | 11.64 | 11.975 | 11.55 | 11.89 | 11.89 | +0.05 (+0.42%) | 1,898,900 |
19 Sep 2022 | USD | 11.58 | 11.99 | 11.374 | 11.84 | 11.84 | +0.1 (+0.85%) | 1,934,200 |
16 Sep 2022 | USD | 11.92 | 12 | 11.42 | 11.74 | 11.74 | -0.4 (-3.29%) | 15,911,500 |
15 Sep 2022 | USD | 12.88 | 13.038 | 12.03 | 12.14 | 12.14 | -0.82 (-6.33%) | 2,935,200 |
14 Sep 2022 | USD | 13.15 | 13.54 | 12.81 | 12.96 | 12.96 | -0.07 (-0.54%) | 3,126,200 |