Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 10.09 | 10.25 | 10 | 10.21 | 10.21 | +0.17 (+1.69%) | 304,000 |
20 Oct 2022 | USD | 10.06 | 10.26 | 9.99 | 10.04 | 10.04 | 0.0 (0.0%) | 315,000 |
19 Oct 2022 | USD | 10.1 | 10.26 | 9.93 | 10.04 | 10.04 | -0.14 (-1.38%) | 345,400 |
18 Oct 2022 | USD | 10.19 | 10.34 | 10.06 | 10.18 | 10.18 | +0.18 (+1.80%) | 387,100 |
17 Oct 2022 | USD | 9.88 | 10.08 | 9.85 | 10 | 10 | +0.27 (+2.77%) | 495,300 |
14 Oct 2022 | USD | 9.87 | 9.98 | 9.65 | 9.73 | 9.73 | -0.07 (-0.71%) | 432,400 |
13 Oct 2022 | USD | 9.7 | 9.89 | 9.55 | 9.8 | 9.8 | -0.06 (-0.61%) | 447,900 |
12 Oct 2022 | USD | 9.64 | 9.91 | 9.54 | 9.86 | 9.86 | +0.2 (+2.07%) | 554,800 |
11 Oct 2022 | USD | 9.5 | 9.74 | 9.31 | 9.66 | 9.66 | +0.12 (+1.26%) | 361,200 |
10 Oct 2022 | USD | 9.67 | 9.73 | 9.42 | 9.54 | 9.54 | -0.12 (-1.24%) | 310,400 |
7 Oct 2022 | USD | 9.65 | 9.76 | 9.47 | 9.66 | 9.66 | -0.14 (-1.43%) | 546,600 |
6 Oct 2022 | USD | 10.06 | 10.19 | 9.78 | 9.8 | 9.8 | -0.28 (-2.78%) | 341,400 |
5 Oct 2022 | USD | 9.68 | 10.14 | 9.68 | 10.08 | 10.08 | +0.21 (+2.13%) | 442,700 |
4 Oct 2022 | USD | 9.65 | 9.87 | 9.65 | 9.87 | 9.87 | +0.45 (+4.78%) | 618,400 |
3 Oct 2022 | USD | 9.51 | 9.51 | 9.2 | 9.42 | 9.42 | +0.01 (+0.11%) | 693,000 |
30 Sep 2022 | USD | 9.39 | 9.55 | 9.32 | 9.41 | 9.41 | -0.08 (-0.84%) | 426,300 |
29 Sep 2022 | USD | 9.57 | 9.61 | 9.34 | 9.49 | 9.49 | -0.25 (-2.57%) | 534,800 |
28 Sep 2022 | USD | 9.67 | 9.84 | 9.53 | 9.74 | 9.74 | +0.12 (+1.25%) | 408,500 |
27 Sep 2022 | USD | 9.58 | 9.92 | 9.52 | 9.62 | 9.62 | +0.22 (+2.34%) | 559,900 |
26 Sep 2022 | USD | 9.55 | 9.75 | 9.39 | 9.4 | 9.4 | -0.17 (-1.78%) | 481,600 |
23 Sep 2022 | USD | 9.69 | 9.81 | 9.45 | 9.57 | 9.57 | -0.22 (-2.25%) | 497,700 |
22 Sep 2022 | USD | 10.15 | 10.18 | 9.67 | 9.79 | 9.79 | -0.39 (-3.83%) | 619,500 |
21 Sep 2022 | USD | 10.24 | 10.54 | 10.17 | 10.18 | 10.18 | -0.04 (-0.39%) | 520,400 |
20 Sep 2022 | USD | 10.16 | 10.34 | 10.03 | 10.22 | 10.22 | -0.05 (-0.49%) | 458,800 |
19 Sep 2022 | USD | 10.03 | 10.39 | 9.97 | 10.27 | 10.27 | +0.1 (+0.98%) | 477,600 |
16 Sep 2022 | USD | 10.04 | 10.2 | 9.75 | 10.17 | 10.17 | +0.13 (+1.29%) | 1,562,600 |
15 Sep 2022 | USD | 10.09 | 10.52 | 10.02 | 10.04 | 10.04 | -0.1 (-0.99%) | 1,082,000 |
14 Sep 2022 | USD | 10.2 | 10.41 | 9.97 | 10.14 | 10.14 | -0.06 (-0.59%) | 570,700 |
13 Sep 2022 | USD | 10.27 | 10.38 | 10.15 | 10.2 | 10.2 | -0.37 (-3.50%) | 470,800 |
12 Sep 2022 | USD | 10.35 | 10.59 | 10.31 | 10.57 | 10.57 | +0.31 (+3.02%) | 640,900 |