Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2022 | USD | 14.49 | 14.61 | 14.11 | 14.15 | 14.15 | -0.2 (-1.39%) | 709,600 |
25 Oct 2022 | USD | 14.21 | 14.515 | 14.12 | 14.35 | 14.35 | +0.11 (+0.77%) | 562,700 |
24 Oct 2022 | USD | 13.95 | 14.295 | 13.82 | 14.24 | 14.24 | +0.23 (+1.64%) | 651,900 |
21 Oct 2022 | USD | 13.71 | 14.065 | 13.6 | 14.01 | 14.01 | +0.32 (+2.34%) | 742,400 |
20 Oct 2022 | USD | 13.26 | 13.76 | 13.26 | 13.69 | 13.69 | +0.3 (+2.24%) | 944,100 |
19 Oct 2022 | USD | 13.1 | 13.425 | 13.03 | 13.39 | 13.39 | +0.19 (+1.44%) | 802,300 |
18 Oct 2022 | USD | 13.08 | 14.03 | 12.944 | 13.2 | 13.2 | +0.27 (+2.09%) | 5,267,800 |
17 Oct 2022 | USD | 13.04 | 13.14 | 12.87 | 12.93 | 12.93 | +0.09 (+0.70%) | 581,600 |
14 Oct 2022 | USD | 13.03 | 13.095 | 12.8 | 12.84 | 12.84 | -0.15 (-1.15%) | 403,700 |
13 Oct 2022 | USD | 12.54 | 13.055 | 12.41 | 12.99 | 12.99 | +0.23 (+1.80%) | 805,700 |
12 Oct 2022 | USD | 12.58 | 12.81 | 12.49 | 12.76 | 12.76 | +0.17 (+1.35%) | 633,700 |
11 Oct 2022 | USD | 12.53 | 12.82 | 12.22 | 12.59 | 12.59 | 0.0 (0.0%) | 1,043,400 |
10 Oct 2022 | USD | 12.78 | 13.002 | 12.525 | 12.59 | 12.59 | -0.21 (-1.64%) | 1,088,900 |
7 Oct 2022 | USD | 12.6 | 12.88 | 12.37 | 12.8 | 12.8 | +0.06 (+0.47%) | 1,143,300 |
6 Oct 2022 | USD | 12.36 | 13.005 | 12.35 | 12.74 | 12.74 | +0.47 (+3.83%) | 1,572,300 |
5 Oct 2022 | USD | 11.74 | 12.295 | 11.673 | 12.27 | 12.27 | +0.4 (+3.37%) | 732,900 |
4 Oct 2022 | USD | 12.1 | 12.47 | 11.8 | 11.87 | 11.87 | -0.14 (-1.17%) | 1,351,200 |
3 Oct 2022 | USD | 11.61 | 12.045 | 11.535 | 12.01 | 12.01 | +0.48 (+4.16%) | 760,400 |
30 Sep 2022 | USD | 11.42 | 11.81 | 11.37 | 11.53 | 11.53 | +0.07 (+0.61%) | 760,100 |
29 Sep 2022 | USD | 11.61 | 11.75 | 11.35 | 11.46 | 11.46 | -0.3 (-2.55%) | 675,400 |
28 Sep 2022 | USD | 11.47 | 11.845 | 11.36 | 11.76 | 11.76 | +0.29 (+2.53%) | 741,400 |
27 Sep 2022 | USD | 11.52 | 11.67 | 11.25 | 11.47 | 11.47 | +0.09 (+0.79%) | 935,700 |
26 Sep 2022 | USD | 11.66 | 11.89 | 11.36 | 11.38 | 11.38 | -0.29 (-2.49%) | 893,300 |
23 Sep 2022 | USD | 11.93 | 12.06 | 11.46 | 11.67 | 11.67 | -0.45 (-3.71%) | 887,100 |
22 Sep 2022 | USD | 12.13 | 12.32 | 11.96 | 12.12 | 12.12 | -0.08 (-0.66%) | 1,184,400 |
21 Sep 2022 | USD | 12.28 | 12.48 | 12.18 | 12.2 | 12.2 | -0.07 (-0.57%) | 715,300 |
20 Sep 2022 | USD | 12.29 | 12.61 | 12.14 | 12.27 | 12.27 | -0.19 (-1.52%) | 1,068,500 |
19 Sep 2022 | USD | 12.09 | 12.48 | 12.073 | 12.46 | 12.46 | +0.26 (+2.13%) | 971,900 |
16 Sep 2022 | USD | 12.13 | 12.445 | 12.08 | 12.2 | 12.2 | -0.09 (-0.73%) | 3,621,400 |
15 Sep 2022 | USD | 12.09 | 12.385 | 12.04 | 12.29 | 12.29 | +0.16 (+1.32%) | 832,200 |