Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 9.27 | 9.37 | 9.12 | 9.23 | 9.23 | +0.04 (+0.44%) | 340,900 |
3 Nov 2022 | USD | 9.6 | 9.62 | 9.18 | 9.19 | 9.19 | -0.48 (-4.96%) | 513,000 |
2 Nov 2022 | USD | 9.84 | 9.85 | 9.52 | 9.67 | 9.67 | -0.25 (-2.52%) | 736,400 |
1 Nov 2022 | USD | 10.16 | 10.16 | 9.9 | 9.92 | 9.92 | -0.22 (-2.17%) | 453,700 |
31 Oct 2022 | USD | 10.65 | 10.69 | 10.12 | 10.14 | 10.14 | -0.54 (-5.06%) | 476,100 |
28 Oct 2022 | USD | 10.2 | 10.73 | 10.2 | 10.68 | 10.68 | -0.39 (-3.52%) | 520,100 |
27 Oct 2022 | USD | 11.25 | 11.32 | 11.01 | 11.07 | 11.07 | -0.09 (-0.81%) | 321,600 |
26 Oct 2022 | USD | 11.31 | 11.32 | 11.11 | 11.16 | 11.16 | -0.03 (-0.27%) | 226,800 |
25 Oct 2022 | USD | 10.99 | 11.24 | 10.99 | 11.19 | 11.19 | +0.11 (+0.99%) | 262,200 |
24 Oct 2022 | USD | 10.91 | 11.11 | 10.9 | 11.08 | 11.08 | +0.2 (+1.84%) | 153,100 |
21 Oct 2022 | USD | 10.76 | 11.27 | 10.69 | 10.88 | 10.88 | +0.22 (+2.06%) | 242,300 |
20 Oct 2022 | USD | 10.9 | 10.9 | 10.6 | 10.66 | 10.66 | -0.15 (-1.39%) | 264,600 |
19 Oct 2022 | USD | 10.72 | 10.91 | 10.68 | 10.81 | 10.81 | -0.09 (-0.83%) | 329,900 |
18 Oct 2022 | USD | 11.03 | 11.22 | 10.81 | 10.9 | 10.9 | -0.01 (-0.09%) | 257,200 |
17 Oct 2022 | USD | 10.72 | 10.96 | 10.72 | 10.91 | 10.91 | +0.24 (+2.25%) | 328,800 |
14 Oct 2022 | USD | 10.96 | 10.96 | 10.63 | 10.67 | 10.67 | -0.1 (-0.93%) | 337,800 |
13 Oct 2022 | USD | 10.1 | 10.81 | 10.05 | 10.77 | 10.77 | +0.51 (+4.97%) | 633,500 |
12 Oct 2022 | USD | 10.26 | 10.44 | 10.17 | 10.26 | 10.26 | +0.01 (+0.10%) | 561,700 |
11 Oct 2022 | USD | 10.07 | 10.37 | 10.07 | 10.25 | 10.25 | +0.06 (+0.59%) | 728,200 |
10 Oct 2022 | USD | 10.37 | 10.46 | 10.18 | 10.19 | 10.19 | -0.14 (-1.36%) | 222,300 |
7 Oct 2022 | USD | 10.56 | 10.78 | 10.26 | 10.33 | 10.33 | -0.22 (-2.09%) | 393,300 |
6 Oct 2022 | USD | 10.76 | 10.81 | 10.52 | 10.55 | 10.55 | -0.28 (-2.59%) | 342,800 |
5 Oct 2022 | USD | 11.04 | 11.05 | 10.79 | 10.83 | 10.83 | -0.26 (-2.34%) | 332,500 |
4 Oct 2022 | USD | 10.88 | 11.12 | 10.88 | 11.09 | 11.09 | +0.26 (+2.40%) | 255,600 |
3 Oct 2022 | USD | 10.65 | 10.86 | 10.6 | 10.83 | 10.83 | +0.21 (+1.98%) | 278,800 |
30 Sep 2022 | USD | 10.87 | 10.95 | 10.6 | 10.62 | 10.62 | -0.24 (-2.21%) | 285,300 |
29 Sep 2022 | USD | 10.9 | 10.92 | 10.79 | 10.86 | 10.86 | -0.18 (-1.63%) | 397,200 |
28 Sep 2022 | USD | 11.03 | 11.12 | 10.98 | 11.04 | 11.04 | +0.02 (+0.18%) | 199,500 |
27 Sep 2022 | USD | 11.22 | 11.26 | 10.97 | 11.02 | 11.02 | -0.17 (-1.52%) | 371,900 |
26 Sep 2022 | USD | 11.2 | 11.3 | 11.09 | 11.19 | 11.19 | -0.03 (-0.27%) | 208,900 |