Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | USD | 9.43 | 9.48 | 9.26 | 9.38 | 9.38 | -0.14 (-1.47%) | 53,600 |
26 Oct 2022 | USD | 9.55 | 9.55 | 9.43 | 9.52 | 9.52 | 0.0 (0.0%) | 93,900 |
25 Oct 2022 | USD | 9.6 | 9.6 | 9.46 | 9.52 | 9.52 | -0.01 (-0.10%) | 75,000 |
24 Oct 2022 | USD | 9.69 | 9.69 | 9.51 | 9.53 | 9.53 | -0.19 (-1.95%) | 33,900 |
21 Oct 2022 | USD | 9.81 | 9.81 | 9.69 | 9.72 | 9.72 | -0.09 (-0.92%) | 49,800 |
20 Oct 2022 | USD | 9.93 | 9.93 | 9.73 | 9.81 | 9.81 | -0.06 (-0.61%) | 78,300 |
19 Oct 2022 | USD | 10.03 | 10.03 | 9.86 | 9.87 | 9.87 | -0.14 (-1.40%) | 147,000 |
18 Oct 2022 | USD | 10 | 10.02 | 9.96 | 10.01 | 10.01 | +0.02 (+0.20%) | 69,800 |
17 Oct 2022 | USD | 9.95 | 10 | 9.91 | 9.99 | 9.99 | +0.05 (+0.50%) | 75,100 |
14 Oct 2022 | USD | 9.94 | 9.98 | 9.88 | 9.94 | 9.94 | +0.03 (+0.30%) | 29,900 |
13 Oct 2022 | USD | 9.93 | 9.98 | 9.91 | 9.91 | 9.91 | -0.12 (-1.20%) | 34,800 |
12 Oct 2022 | USD | 10.08 | 10.09 | 10 | 10.03 | 10.03 | -0.05 (-0.50%) | 62,800 |
11 Oct 2022 | USD | 10.24 | 10.24 | 10.05 | 10.08 | 10.08 | -0.03 (-0.30%) | 54,600 |
10 Oct 2022 | USD | 10.68 | 10.68 | 10.06 | 10.11 | 10.11 | -0.18 (-1.75%) | 80,200 |
7 Oct 2022 | USD | 10.26 | 10.35 | 10.25 | 10.29 | 10.29 | +0.02 (+0.19%) | 49,600 |
6 Oct 2022 | USD | 10.28 | 10.37 | 10.24 | 10.27 | 10.27 | +0.06 (+0.59%) | 44,900 |
5 Oct 2022 | USD | 10.2 | 10.23 | 10.03 | 10.21 | 10.21 | -0.03 (-0.29%) | 80,200 |
4 Oct 2022 | USD | 10.25 | 10.49 | 10.18 | 10.24 | 10.24 | -0.04 (-0.39%) | 79,700 |
3 Oct 2022 | USD | 10.11 | 10.38 | 10.01 | 10.28 | 10.28 | +0.25 (+2.49%) | 52,400 |
30 Sep 2022 | USD | 10.16 | 10.29 | 10.03 | 10.03 | 10.03 | -0.13 (-1.28%) | 73,600 |
29 Sep 2022 | USD | 10.34 | 10.38 | 10.01 | 10.16 | 10.16 | -0.22 (-2.12%) | 41,000 |
28 Sep 2022 | USD | 10.29 | 10.58 | 10.29 | 10.38 | 10.38 | +0.11 (+1.07%) | 33,100 |
27 Sep 2022 | USD | 10.23 | 10.37 | 10.23 | 10.27 | 10.27 | -0.05 (-0.48%) | 35,400 |
26 Sep 2022 | USD | 10.31 | 10.51 | 10.25 | 10.32 | 10.32 | -0.16 (-1.53%) | 51,500 |
23 Sep 2022 | USD | 10.65 | 10.83 | 10.41 | 10.48 | 10.48 | -0.23 (-2.15%) | 51,500 |
22 Sep 2022 | USD | 10.75 | 10.88 | 10.66 | 10.71 | 10.71 | -0.13 (-1.20%) | 30,100 |
21 Sep 2022 | USD | 10.86 | 10.93 | 10.76 | 10.84 | 10.84 | 0.0 (0.0%) | 16,900 |
20 Sep 2022 | USD | 10.93 | 10.99 | 10.75 | 10.84 | 10.84 | -0.28 (-2.52%) | 78,900 |
19 Sep 2022 | USD | 11.29 | 11.45 | 11.07 | 11.12 | 11.12 | -0.23 (-2.03%) | 24,800 |
16 Sep 2022 | USD | 11.4 | 11.54 | 11.29 | 11.35 | 11.35 | -0.18 (-1.56%) | 18,500 |