Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | USD | 9.44 | 9.5 | 8.99 | 9.01 | 9.01 | -0.24 (-2.59%) | 713,700 |
31 Oct 2022 | USD | 9.21 | 9.54 | 9.16 | 9.25 | 9.25 | -0.12 (-1.28%) | 493,900 |
28 Oct 2022 | USD | 9.21 | 9.53 | 9.11 | 9.37 | 9.37 | +0.06 (+0.64%) | 530,500 |
27 Oct 2022 | USD | 9.22 | 9.59 | 9.22 | 9.31 | 9.31 | +0.07 (+0.76%) | 435,800 |
26 Oct 2022 | USD | 9.15 | 9.62 | 9 | 9.24 | 9.24 | -0.07 (-0.75%) | 465,900 |
25 Oct 2022 | USD | 9.04 | 9.45 | 9.04 | 9.31 | 9.31 | +0.37 (+4.14%) | 385,600 |
24 Oct 2022 | USD | 9.2 | 9.2 | 8.59 | 8.94 | 8.94 | -0.23 (-2.51%) | 534,800 |
21 Oct 2022 | USD | 9.25 | 9.29 | 8.99 | 9.17 | 9.17 | -0.14 (-1.50%) | 682,800 |
20 Oct 2022 | USD | 9.01 | 9.57 | 9 | 9.31 | 9.31 | +0.32 (+3.56%) | 379,000 |
19 Oct 2022 | USD | 8.93 | 9.26 | 8.87 | 8.99 | 8.99 | -0.13 (-1.43%) | 427,700 |
18 Oct 2022 | USD | 9.11 | 9.274 | 8.81 | 9.12 | 9.12 | +0.16 (+1.79%) | 343,200 |
17 Oct 2022 | USD | 8.76 | 9.08 | 8.76 | 8.96 | 8.96 | +0.45 (+5.29%) | 456,500 |
14 Oct 2022 | USD | 8.88 | 8.97 | 8.42 | 8.51 | 8.51 | -0.3 (-3.41%) | 374,700 |
13 Oct 2022 | USD | 8.57 | 8.91 | 8.23 | 8.81 | 8.81 | -0.04 (-0.45%) | 403,300 |
12 Oct 2022 | USD | 8.8 | 8.9 | 8.6 | 8.85 | 8.85 | +0.06 (+0.68%) | 570,600 |
11 Oct 2022 | USD | 8.95 | 8.999 | 8.41 | 8.79 | 8.79 | -0.24 (-2.66%) | 683,500 |
10 Oct 2022 | USD | 9.76 | 9.815 | 9.02 | 9.03 | 9.03 | -0.75 (-7.67%) | 410,200 |
7 Oct 2022 | USD | 9.91 | 10.05 | 9.69 | 9.78 | 9.78 | -0.34 (-3.36%) | 584,000 |
6 Oct 2022 | USD | 10.12 | 10.37 | 10 | 10.12 | 10.12 | -0.1 (-0.98%) | 410,500 |
5 Oct 2022 | USD | 9.83 | 10.28 | 9.78 | 10.22 | 10.22 | +0.22 (+2.20%) | 437,000 |
4 Oct 2022 | USD | 9.79 | 10 | 9.74 | 10 | 10 | +0.49 (+5.15%) | 670,400 |
3 Oct 2022 | USD | 9.37 | 9.6 | 9.07 | 9.51 | 9.51 | +0.29 (+3.15%) | 602,700 |
30 Sep 2022 | USD | 9.12 | 9.55 | 9.05 | 9.22 | 9.22 | +0.02 (+0.22%) | 762,300 |
29 Sep 2022 | USD | 9.19 | 9.26 | 8.88 | 9.2 | 9.2 | -0.18 (-1.92%) | 948,700 |
28 Sep 2022 | USD | 9.08 | 9.59 | 8.98 | 9.38 | 9.38 | +0.38 (+4.22%) | 1,031,700 |
27 Sep 2022 | USD | 9.22 | 9.22 | 8.87 | 9 | 9 | +0.02 (+0.22%) | 1,533,300 |
26 Sep 2022 | USD | 9.3 | 9.685 | 8.94 | 8.98 | 8.98 | -0.36 (-3.85%) | 1,365,200 |
23 Sep 2022 | USD | 9.46 | 9.535 | 9.28 | 9.34 | 9.34 | -0.31 (-3.21%) | 727,943 |
22 Sep 2022 | USD | 9.94 | 9.99 | 9.58 | 9.65 | 9.65 | -0.29 (-2.92%) | 556,400 |
21 Sep 2022 | USD | 10.01 | 10.37 | 9.75 | 9.94 | 9.94 | 0.0 (0.0%) | 905,400 |