Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | USD | 15.96 | 16.2 | 14.95 | 15.22 | 15.22 | -0.17 (-1.10%) | 270,300 |
31 Oct 2022 | USD | 14.38 | 15.82 | 13.66 | 15.39 | 15.39 | +1.22 (+8.61%) | 407,900 |
28 Oct 2022 | USD | 14.21 | 14.68 | 13.53 | 14.17 | 14.17 | -0.05 (-0.35%) | 314,500 |
27 Oct 2022 | USD | 14.77 | 15.05 | 13.69 | 14.22 | 14.22 | -0.3 (-2.07%) | 332,100 |
26 Oct 2022 | USD | 13.9 | 15.06 | 13.81 | 14.52 | 14.52 | +0.8 (+5.83%) | 375,100 |
25 Oct 2022 | USD | 12.81 | 13.8 | 12.4 | 13.72 | 13.72 | +0.87 (+6.77%) | 296,400 |
24 Oct 2022 | USD | 12.94 | 13.75 | 12.57 | 12.85 | 12.85 | +0.03 (+0.23%) | 321,500 |
21 Oct 2022 | USD | 12.25 | 13.19 | 11.58 | 12.82 | 12.82 | +0.75 (+6.21%) | 592,600 |
20 Oct 2022 | USD | 12.41 | 12.43 | 11.76 | 12.07 | 12.07 | -0.18 (-1.47%) | 435,000 |
19 Oct 2022 | USD | 10.36 | 12.73 | 10.36 | 12.25 | 12.25 | +2.01 (+19.63%) | 1,209,200 |
18 Oct 2022 | USD | 10.04 | 10.45 | 9.66 | 10.24 | 10.24 | +0.29 (+2.91%) | 186,700 |
17 Oct 2022 | USD | 9.51 | 9.99 | 9.51 | 9.95 | 9.95 | +0.63 (+6.76%) | 145,100 |
14 Oct 2022 | USD | 9.73 | 9.96 | 9.28 | 9.32 | 9.32 | -0.75 (-7.45%) | 118,300 |
13 Oct 2022 | USD | 9.61 | 10.24 | 9.59 | 10.07 | 10.07 | +0.28 (+2.86%) | 133,300 |
12 Oct 2022 | USD | 9.67 | 10.29 | 9.49 | 9.79 | 9.79 | -0.02 (-0.20%) | 225,900 |
11 Oct 2022 | USD | 9.75 | 10.12 | 9.31 | 9.81 | 9.81 | -0.32 (-3.16%) | 204,500 |
10 Oct 2022 | USD | 10.34 | 10.97 | 9.85 | 10.13 | 10.13 | -0.4 (-3.80%) | 188,000 |
7 Oct 2022 | USD | 10.05 | 10.81 | 9.79 | 10.53 | 10.53 | +0.42 (+4.15%) | 300,400 |
6 Oct 2022 | USD | 10.04 | 10.4 | 9.82 | 10.11 | 10.11 | -0.15 (-1.46%) | 238,000 |
5 Oct 2022 | USD | 8.84 | 10.88 | 8.33 | 10.26 | 10.26 | +1.21 (+13.37%) | 787,500 |
4 Oct 2022 | USD | 8.73 | 9.09 | 8.36 | 9.05 | 9.05 | +0.41 (+4.75%) | 336,700 |
3 Oct 2022 | USD | 8.77 | 8.77 | 8.02 | 8.64 | 8.64 | +0.41 (+4.98%) | 244,900 |
30 Sep 2022 | USD | 7.21 | 8.94 | 7.02 | 8.23 | 8.23 | +0.97 (+13.36%) | 813,500 |
29 Sep 2022 | USD | 6.91 | 7.55 | 6.44 | 7.26 | 7.26 | +0.29 (+4.16%) | 284,200 |
28 Sep 2022 | USD | 5.5 | 7.38 | 5.5 | 6.97 | 6.97 | +1.62 (+30.28%) | 821,700 |
27 Sep 2022 | USD | 5.46 | 5.6 | 5.18 | 5.35 | 5.35 | +0.04 (+0.75%) | 68,800 |
26 Sep 2022 | USD | 5.05 | 5.41 | 5.02 | 5.31 | 5.31 | +0.09 (+1.72%) | 170,300 |
23 Sep 2022 | USD | 5.63 | 5.76 | 5.21 | 5.22 | 5.22 | -0.78 (-13%) | 225,000 |
22 Sep 2022 | USD | 6.32 | 6.37 | 5.77 | 6 | 6 | -0.24 (-3.85%) | 198,700 |
21 Sep 2022 | USD | 6.42 | 6.56 | 6.1 | 6.24 | 6.24 | -0.07 (-1.11%) | 84,400 |