Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | USD | 11.29 | 11.42 | 11.19 | 11.32 | 11.32 | +0.24 (+2.17%) | 724,400 |
31 Oct 2022 | USD | 11.01 | 11.21 | 10.93 | 11.08 | 11.08 | -0.01 (-0.09%) | 670,700 |
28 Oct 2022 | USD | 10.75 | 11.14 | 10.51 | 11.09 | 11.09 | +0.37 (+3.45%) | 820,100 |
27 Oct 2022 | USD | 10.6 | 10.91 | 10.6 | 10.72 | 10.72 | +0.23 (+2.19%) | 561,500 |
26 Oct 2022 | USD | 10.55 | 10.78 | 10.45 | 10.49 | 10.49 | +0.02 (+0.19%) | 897,600 |
25 Oct 2022 | USD | 10.46 | 10.83 | 10.32 | 10.47 | 10.47 | +0.05 (+0.48%) | 1,197,600 |
24 Oct 2022 | USD | 10.35 | 10.57 | 10.22 | 10.42 | 10.42 | +0.19 (+1.86%) | 700,900 |
21 Oct 2022 | USD | 10.09 | 10.31 | 9.94 | 10.23 | 10.23 | +0.17 (+1.69%) | 715,300 |
20 Oct 2022 | USD | 10.08 | 10.26 | 10 | 10.06 | 10.06 | +0.02 (+0.20%) | 572,200 |
19 Oct 2022 | USD | 9.96 | 10.25 | 9.86 | 10.04 | 10.04 | -0.08 (-0.79%) | 872,700 |
18 Oct 2022 | USD | 10.24 | 10.4 | 10.02 | 10.12 | 10.12 | +0.14 (+1.40%) | 965,000 |
17 Oct 2022 | USD | 9.67 | 10.08 | 9.63 | 9.98 | 9.98 | +0.62 (+6.62%) | 1,007,700 |
14 Oct 2022 | USD | 9.83 | 9.93 | 9.23 | 9.36 | 9.36 | -0.39 (-4%) | 781,100 |
13 Oct 2022 | USD | 9.08 | 9.81 | 9.06 | 9.75 | 9.75 | +0.44 (+4.73%) | 1,050,600 |
12 Oct 2022 | USD | 9.57 | 9.57 | 9.23 | 9.31 | 9.31 | -0.32 (-3.32%) | 817,500 |
11 Oct 2022 | USD | 9.78 | 9.94 | 9.48 | 9.63 | 9.63 | -0.2 (-2.03%) | 808,000 |
10 Oct 2022 | USD | 10.04 | 10.21 | 9.82 | 9.83 | 9.83 | -0.15 (-1.50%) | 813,800 |
7 Oct 2022 | USD | 10.03 | 10.06 | 9.84 | 9.98 | 9.98 | -0.2 (-1.96%) | 624,800 |
6 Oct 2022 | USD | 10.48 | 10.55 | 10.15 | 10.18 | 10.18 | -0.39 (-3.69%) | 701,000 |
5 Oct 2022 | USD | 10.63 | 10.71 | 10.3 | 10.57 | 10.57 | -0.24 (-2.22%) | 1,108,900 |
4 Oct 2022 | USD | 10.71 | 10.88 | 10.68 | 10.81 | 10.81 | +0.37 (+3.54%) | 1,067,400 |
3 Oct 2022 | USD | 10.29 | 10.59 | 10.2 | 10.44 | 10.44 | +0.28 (+2.76%) | 929,600 |
30 Sep 2022 | USD | 10.39 | 10.52 | 10.13 | 10.16 | 10.16 | -0.23 (-2.21%) | 759,000 |
29 Sep 2022 | USD | 10.73 | 10.76 | 10.2 | 10.39 | 10.39 | -0.52 (-4.77%) | 707,400 |
28 Sep 2022 | USD | 10.51 | 10.97 | 10.2 | 10.91 | 10.91 | +0.41 (+3.90%) | 750,100 |
27 Sep 2022 | USD | 10.85 | 10.99 | 10.44 | 10.5 | 10.5 | -0.27 (-2.51%) | 595,700 |
26 Sep 2022 | USD | 11.12 | 11.31 | 10.76 | 10.77 | 10.77 | -0.48 (-4.27%) | 723,800 |
23 Sep 2022 | USD | 11.87 | 11.87 | 11.14 | 11.25 | 11.25 | -0.86 (-7.10%) | 995,500 |
22 Sep 2022 | USD | 12.02 | 12.17 | 11.73 | 12.11 | 12.11 | +0.04 (+0.33%) | 719,100 |
21 Sep 2022 | USD | 12.1 | 12.45 | 12 | 12.07 | 12.07 | +0.17 (+1.43%) | 735,700 |