Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 10.2 | 10.95 | 9.82 | 10.94 | 10.94 | +1.14 (+11.63%) | 398,900 |
3 Nov 2022 | USD | 9.81 | 9.94 | 9.65 | 9.8 | 9.8 | -0.05 (-0.51%) | 244,900 |
2 Nov 2022 | USD | 9.89 | 10.19 | 9.84 | 9.85 | 9.85 | -0.12 (-1.20%) | 202,600 |
1 Nov 2022 | USD | 10.19 | 10.19 | 9.95 | 9.97 | 9.97 | -0.07 (-0.70%) | 138,800 |
31 Oct 2022 | USD | 10.27 | 10.27 | 10.015 | 10.04 | 10.04 | -0.24 (-2.33%) | 131,400 |
28 Oct 2022 | USD | 10.01 | 10.29 | 9.97 | 10.28 | 10.28 | +0.28 (+2.80%) | 126,800 |
27 Oct 2022 | USD | 10.07 | 10.17 | 9.86 | 10 | 10 | -0.03 (-0.30%) | 188,700 |
26 Oct 2022 | USD | 10.1 | 10.35 | 10.01 | 10.03 | 10.03 | -0.09 (-0.89%) | 252,200 |
25 Oct 2022 | USD | 9.71 | 10.19 | 9.61 | 10.12 | 10.12 | +0.34 (+3.48%) | 303,400 |
24 Oct 2022 | USD | 9.67 | 9.82 | 9.52 | 9.78 | 9.78 | +0.05 (+0.51%) | 301,000 |
21 Oct 2022 | USD | 9.74 | 9.91 | 9.41 | 9.73 | 9.73 | -1.47 (-13.12%) | 449,700 |
20 Oct 2022 | USD | 11.11 | 11.45 | 11.1 | 11.2 | 11.2 | +0.105 (+0.95%) | 386,500 |
19 Oct 2022 | USD | 11.23 | 11.39 | 10.79 | 11.095 | 11.095 | -0.145 (-1.29%) | 354,300 |
18 Oct 2022 | USD | 11.35 | 11.562 | 11.23 | 11.24 | 11.24 | -0.02 (-0.18%) | 489,000 |
17 Oct 2022 | USD | 11.22 | 11.48 | 11.095 | 11.26 | 11.26 | +0.32 (+2.93%) | 365,700 |
14 Oct 2022 | USD | 10.96 | 11.03 | 10.63 | 10.94 | 10.94 | +0.19 (+1.77%) | 435,600 |
13 Oct 2022 | USD | 10.27 | 10.76 | 10.21 | 10.75 | 10.75 | +0.22 (+2.09%) | 793,500 |
12 Oct 2022 | USD | 10.38 | 10.7 | 10.2 | 10.53 | 10.53 | +1.43 (+15.71%) | 1,042,600 |
11 Oct 2022 | USD | 9.13 | 9.245 | 9 | 9.1 | 9.1 | -0.09 (-0.98%) | 273,400 |
10 Oct 2022 | USD | 9.09 | 9.26 | 9.03 | 9.19 | 9.19 | +0.18 (+2.00%) | 69,300 |
7 Oct 2022 | USD | 9.09 | 9.09 | 8.93 | 9.01 | 9.01 | -0.13 (-1.42%) | 104,000 |
6 Oct 2022 | USD | 9.25 | 9.41 | 9.13 | 9.14 | 9.14 | -0.12 (-1.30%) | 99,500 |
5 Oct 2022 | USD | 9.22 | 9.32 | 9.07 | 9.26 | 9.26 | -0.04 (-0.43%) | 82,400 |
4 Oct 2022 | USD | 8.92 | 9.32 | 8.92 | 9.3 | 9.3 | +0.5 (+5.68%) | 148,200 |
3 Oct 2022 | USD | 9.01 | 9.01 | 8.75 | 8.8 | 8.8 | -0.12 (-1.35%) | 171,600 |
30 Sep 2022 | USD | 8.86 | 9.15 | 8.8 | 8.92 | 8.92 | +0.08 (+0.90%) | 145,700 |
29 Sep 2022 | USD | 9.11 | 9.11 | 8.77 | 8.84 | 8.84 | -0.35 (-3.81%) | 230,800 |
28 Sep 2022 | USD | 9.11 | 9.27 | 8.98 | 9.19 | 9.19 | +0.17 (+1.88%) | 153,900 |
27 Sep 2022 | USD | 8.76 | 9.06 | 8.54 | 9.02 | 9.02 | +0.31 (+3.56%) | 257,500 |
26 Sep 2022 | USD | 8.62 | 8.84 | 8.62 | 8.71 | 8.71 | +0.06 (+0.69%) | 133,500 |