Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 9.77 | 10.23 | 9.72 | 10.18 | 10.18 | +0.66 (+6.93%) | 1,493,200 |
3 Nov 2022 | USD | 9.72 | 9.79 | 9.22 | 9.52 | 9.52 | -0.2 (-2.06%) | 939,400 |
2 Nov 2022 | USD | 10.08 | 10.22 | 9.71 | 9.72 | 9.72 | -0.26 (-2.61%) | 1,464,600 |
1 Nov 2022 | USD | 10.04 | 10.38 | 9.86 | 9.98 | 9.98 | +0.02 (+0.20%) | 1,063,600 |
31 Oct 2022 | USD | 10.02 | 10.14 | 9.85 | 9.96 | 9.96 | -0.06 (-0.60%) | 1,338,900 |
28 Oct 2022 | USD | 9.6 | 10.04 | 9.55 | 10.02 | 10.02 | +0.44 (+4.59%) | 922,700 |
27 Oct 2022 | USD | 9.56 | 10.07 | 9.56 | 9.58 | 9.58 | +0.04 (+0.42%) | 1,177,500 |
26 Oct 2022 | USD | 9.64 | 9.87 | 9.52 | 9.54 | 9.54 | -0.1 (-1.04%) | 1,028,000 |
25 Oct 2022 | USD | 9.05 | 9.71 | 8.89 | 9.64 | 9.64 | +0.55 (+6.05%) | 1,305,700 |
24 Oct 2022 | USD | 9.11 | 9.21 | 8.96 | 9.09 | 9.09 | +0.03 (+0.33%) | 1,640,800 |
21 Oct 2022 | USD | 8.88 | 9.1 | 8.85 | 9.06 | 9.06 | +0.13 (+1.46%) | 845,500 |
20 Oct 2022 | USD | 9.05 | 9.2 | 8.91 | 8.93 | 8.93 | -0.06 (-0.67%) | 925,300 |
19 Oct 2022 | USD | 9.15 | 9.16 | 8.9 | 8.99 | 8.99 | -0.31 (-3.33%) | 1,195,400 |
18 Oct 2022 | USD | 9.25 | 9.65 | 9.14 | 9.3 | 9.3 | +0.75 (+8.77%) | 2,354,000 |
17 Oct 2022 | USD | 8.55 | 8.68 | 8.41 | 8.55 | 8.55 | +0.16 (+1.91%) | 1,521,900 |
14 Oct 2022 | USD | 8.6 | 8.74 | 8.38 | 8.39 | 8.39 | -0.09 (-1.06%) | 2,744,400 |
13 Oct 2022 | USD | 7.99 | 8.53 | 7.84 | 8.48 | 8.48 | +0.32 (+3.92%) | 2,771,700 |
12 Oct 2022 | USD | 8.14 | 8.24 | 7.71 | 8.16 | 8.16 | -0.05 (-0.61%) | 4,237,100 |
11 Oct 2022 | USD | 7.27 | 8.32 | 7.15 | 8.21 | 8.21 | +0.96 (+13.24%) | 5,219,900 |
10 Oct 2022 | USD | 7.52 | 7.72 | 7.25 | 7.25 | 7.25 | -0.21 (-2.82%) | 1,589,400 |
7 Oct 2022 | USD | 7.61 | 7.7 | 7.41 | 7.46 | 7.46 | -0.25 (-3.24%) | 3,606,600 |
6 Oct 2022 | USD | 7.91 | 8.1 | 7.56 | 7.71 | 7.71 | -0.27 (-3.38%) | 2,633,300 |
5 Oct 2022 | USD | 8.37 | 8.37 | 7.64 | 7.98 | 7.98 | -0.56 (-6.56%) | 2,434,400 |
4 Oct 2022 | USD | 8.04 | 8.59 | 7.95 | 8.54 | 8.54 | +0.77 (+9.91%) | 3,106,400 |
3 Oct 2022 | USD | 7.91 | 8 | 7.4 | 7.77 | 7.77 | -0.01 (-0.13%) | 2,823,200 |
30 Sep 2022 | USD | 8.21 | 8.3 | 7.74 | 7.78 | 7.78 | -0.38 (-4.66%) | 3,437,800 |
29 Sep 2022 | USD | 8.48 | 8.51 | 8.03 | 8.16 | 8.16 | -0.88 (-9.73%) | 4,230,600 |
28 Sep 2022 | USD | 8.96 | 9.28 | 8.81 | 9.04 | 9.04 | +0.18 (+2.03%) | 2,405,700 |
27 Sep 2022 | USD | 9.25 | 9.39 | 8.81 | 8.86 | 8.86 | -0.24 (-2.64%) | 2,590,300 |
26 Sep 2022 | USD | 9.65 | 9.76 | 9.02 | 9.1 | 9.1 | -0.64 (-6.57%) | 3,830,800 |