Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2022 | USD | 9.75 | 9.82 | 9.49 | 9.69 | 9.69 | -0.17 (-1.72%) | 89,100 |
2 Nov 2022 | USD | 10.18 | 10.18 | 9.79 | 9.86 | 9.86 | -0.34 (-3.33%) | 118,800 |
1 Nov 2022 | USD | 10.39 | 10.39 | 10.163 | 10.2 | 10.2 | -0.04 (-0.39%) | 53,900 |
31 Oct 2022 | USD | 10.01 | 10.32 | 9.73 | 10.24 | 10.24 | +0.16 (+1.59%) | 93,700 |
28 Oct 2022 | USD | 10.04 | 10.26 | 10.01 | 10.08 | 10.08 | +0.04 (+0.40%) | 94,800 |
27 Oct 2022 | USD | 10.21 | 10.21 | 9.82 | 10.04 | 10.04 | +0.09 (+0.90%) | 92,600 |
26 Oct 2022 | USD | 9.79 | 10.26 | 9.711 | 9.95 | 9.95 | +0.06 (+0.61%) | 101,400 |
25 Oct 2022 | USD | 9.53 | 9.92 | 9.448 | 9.89 | 9.89 | +0.3 (+3.13%) | 173,800 |
24 Oct 2022 | USD | 9.48 | 9.61 | 9.22 | 9.59 | 9.59 | +0.17 (+1.80%) | 66,900 |
21 Oct 2022 | USD | 9.25 | 9.5 | 9.05 | 9.42 | 9.42 | +0.24 (+2.61%) | 75,200 |
20 Oct 2022 | USD | 9.29 | 9.5 | 9.11 | 9.18 | 9.18 | -0.09 (-0.97%) | 79,200 |
19 Oct 2022 | USD | 9.34 | 9.42 | 9.09 | 9.27 | 9.27 | -0.15 (-1.59%) | 80,000 |
18 Oct 2022 | USD | 9.61 | 9.82 | 9.35 | 9.42 | 9.42 | +0.11 (+1.18%) | 50,800 |
17 Oct 2022 | USD | 9.16 | 9.465 | 9.16 | 9.31 | 9.31 | +0.29 (+3.22%) | 109,900 |
14 Oct 2022 | USD | 9.29 | 9.29 | 8.97 | 9.02 | 9.02 | -0.17 (-1.85%) | 87,700 |
13 Oct 2022 | USD | 8.75 | 9.24 | 8.67 | 9.19 | 9.19 | +0.2 (+2.22%) | 81,500 |
12 Oct 2022 | USD | 9.03 | 9.1 | 8.935 | 8.99 | 8.99 | -0.02 (-0.22%) | 65,900 |
11 Oct 2022 | USD | 8.95 | 9.03 | 8.63 | 9.01 | 9.01 | -0.04 (-0.44%) | 261,500 |
10 Oct 2022 | USD | 9.17 | 9.2 | 8.965 | 9.05 | 9.05 | -0.16 (-1.74%) | 97,900 |
7 Oct 2022 | USD | 9.47 | 9.48 | 9.12 | 9.21 | 9.21 | -0.41 (-4.26%) | 84,400 |
6 Oct 2022 | USD | 9.68 | 9.845 | 9.59 | 9.62 | 9.62 | -0.12 (-1.23%) | 86,100 |
5 Oct 2022 | USD | 9.26 | 9.79 | 9.21 | 9.74 | 9.74 | +0.14 (+1.46%) | 107,300 |
4 Oct 2022 | USD | 9.61 | 9.82 | 9.56 | 9.6 | 9.6 | +0.2 (+2.13%) | 106,100 |
3 Oct 2022 | USD | 8.99 | 9.54 | 8.9 | 9.4 | 9.4 | +0.57 (+6.46%) | 127,600 |
30 Sep 2022 | USD | 9.05 | 9.2 | 8.81 | 8.83 | 8.83 | -0.2 (-2.21%) | 124,500 |
29 Sep 2022 | USD | 9.29 | 9.31 | 8.99 | 9.03 | 9.03 | -0.42 (-4.44%) | 156,200 |
28 Sep 2022 | USD | 9.51 | 9.57 | 9.33 | 9.45 | 9.45 | -0.01 (-0.11%) | 149,400 |
27 Sep 2022 | USD | 9.49 | 9.61 | 9.12 | 9.46 | 9.46 | +0.08 (+0.85%) | 210,300 |
26 Sep 2022 | USD | 9.63 | 10.12 | 9.38 | 9.38 | 9.38 | -0.35 (-3.60%) | 133,500 |
23 Sep 2022 | USD | 10.17 | 10.18 | 9.67 | 9.73 | 9.73 | -0.63 (-6.08%) | 231,000 |