Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 11.46 | 11.71 | 11.17 | 11.37 | 11.37 | +0.01 (+0.09%) | 2,342,800 |
3 Nov 2022 | USD | 11.28 | 11.44 | 10.88 | 11.36 | 11.36 | +0.4 (+3.65%) | 1,627,900 |
2 Nov 2022 | USD | 11.05 | 11.27 | 10.92 | 10.96 | 10.96 | -0.19 (-1.70%) | 1,826,500 |
1 Nov 2022 | USD | 10.98 | 11.2 | 10.92 | 11.15 | 11.15 | +0.21 (+1.92%) | 1,395,800 |
31 Oct 2022 | USD | 11.05 | 11.14 | 10.91 | 10.94 | 10.94 | -0.17 (-1.53%) | 1,566,400 |
28 Oct 2022 | USD | 11 | 11.13 | 10.68 | 11.11 | 11.11 | +0.2 (+1.83%) | 2,408,500 |
27 Oct 2022 | USD | 10.86 | 10.99 | 10.81 | 10.91 | 10.91 | +0.09 (+0.83%) | 1,746,600 |
26 Oct 2022 | USD | 10.72 | 10.98 | 10.69 | 10.82 | 10.82 | +0.11 (+1.03%) | 1,527,400 |
25 Oct 2022 | USD | 10.48 | 10.79 | 10.41 | 10.71 | 10.71 | +0.2 (+1.90%) | 1,737,000 |
24 Oct 2022 | USD | 10.39 | 10.61 | 10.28 | 10.51 | 10.51 | +0.13 (+1.25%) | 1,532,300 |
21 Oct 2022 | USD | 10.02 | 10.4 | 9.95 | 10.38 | 10.38 | +0.42 (+4.22%) | 1,507,100 |
20 Oct 2022 | USD | 10.02 | 10.11 | 9.94 | 9.96 | 9.96 | -0.07 (-0.70%) | 1,276,800 |
19 Oct 2022 | USD | 10.25 | 10.41 | 9.91 | 10.03 | 10.03 | -0.29 (-2.81%) | 2,692,000 |
18 Oct 2022 | USD | 10.24 | 10.4 | 10.19 | 10.32 | 10.32 | +0.11 (+1.08%) | 2,159,900 |
17 Oct 2022 | USD | 10.1 | 10.26 | 10.01 | 10.21 | 10.21 | +0.12 (+1.19%) | 2,903,700 |
14 Oct 2022 | USD | 10.31 | 10.46 | 10.06 | 10.09 | 10.09 | -0.22 (-2.13%) | 1,924,300 |
13 Oct 2022 | USD | 10.02 | 10.34 | 9.99 | 10.31 | 10.31 | +0.17 (+1.68%) | 1,973,500 |
12 Oct 2022 | USD | 10.02 | 10.2 | 9.86 | 10.14 | 10.14 | +0.12 (+1.20%) | 1,947,600 |
11 Oct 2022 | USD | 9.9 | 10.21 | 9.84 | 10.02 | 10.02 | +0.12 (+1.21%) | 2,520,800 |
10 Oct 2022 | USD | 10.14 | 10.18 | 9.73 | 9.9 | 9.9 | -0.23 (-2.27%) | 2,733,300 |
7 Oct 2022 | USD | 10.11 | 10.25 | 9.99 | 10.13 | 10.13 | -0.02 (-0.20%) | 2,008,200 |
6 Oct 2022 | USD | 10.41 | 10.43 | 10.13 | 10.15 | 10.15 | -0.32 (-3.06%) | 1,533,300 |
5 Oct 2022 | USD | 10.52 | 10.64 | 10.37 | 10.47 | 10.47 | -0.13 (-1.23%) | 1,953,100 |
4 Oct 2022 | USD | 10.47 | 10.6 | 10.44 | 10.6 | 10.6 | +0.23 (+2.22%) | 1,909,600 |
3 Oct 2022 | USD | 10.42 | 10.53 | 10.24 | 10.37 | 10.37 | +0.01 (+0.10%) | 1,873,300 |
30 Sep 2022 | USD | 10.44 | 10.62 | 10.34 | 10.36 | 10.36 | -0.01 (-0.10%) | 1,836,900 |
29 Sep 2022 | USD | 10.6 | 10.61 | 10.33 | 10.37 | 10.37 | -0.26 (-2.45%) | 1,893,700 |
28 Sep 2022 | USD | 10.38 | 10.7 | 10.24 | 10.63 | 10.63 | +0.36 (+3.51%) | 2,787,800 |
27 Sep 2022 | USD | 10.22 | 10.35 | 10.16 | 10.27 | 10.27 | +0.13 (+1.28%) | 2,369,800 |
26 Sep 2022 | USD | 10.16 | 10.35 | 10.1 | 10.14 | 10.14 | -0.04 (-0.39%) | 1,803,000 |