Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | USD | 10.88 | 10.89 | 10.7 | 10.74 | 10.74 | -0.16 (-1.47%) | 1,769,700 |
26 Oct 2022 | USD | 10.88 | 11 | 10.85 | 10.9 | 10.9 | +0.03 (+0.28%) | 1,463,700 |
25 Oct 2022 | USD | 10.83 | 10.92 | 10.8 | 10.87 | 10.87 | +0.04 (+0.37%) | 927,200 |
24 Oct 2022 | USD | 11.02 | 11.04 | 10.81 | 10.83 | 10.83 | -0.19 (-1.72%) | 509,800 |
21 Oct 2022 | USD | 11.04 | 11.08 | 10.99 | 11.02 | 11.02 | -0.08 (-0.72%) | 441,000 |
20 Oct 2022 | USD | 11.13 | 11.13 | 11.07 | 11.1 | 11.1 | -0.01 (-0.09%) | 677,700 |
19 Oct 2022 | USD | 11.17 | 11.22 | 11.08 | 11.11 | 11.11 | -0.12 (-1.07%) | 714,500 |
18 Oct 2022 | USD | 11.19 | 11.31 | 11.17 | 11.23 | 11.23 | +0.06 (+0.54%) | 829,800 |
17 Oct 2022 | USD | 11.27 | 11.31 | 11.17 | 11.17 | 11.17 | -0.07 (-0.62%) | 461,400 |
14 Oct 2022 | USD | 11.36 | 11.36 | 11.21 | 11.24 | 11.24 | -0.11 (-0.97%) | 389,200 |
13 Oct 2022 | USD | 11.35 | 11.41 | 11.25 | 11.35 | 11.35 | -0.15 (-1.30%) | 701,600 |
12 Oct 2022 | USD | 11.45 | 11.54 | 11.45 | 11.5 | 11.5 | +0.01 (+0.09%) | 468,000 |
11 Oct 2022 | USD | 11.47 | 11.55 | 11.42 | 11.49 | 11.49 | +0.04 (+0.35%) | 582,300 |
10 Oct 2022 | USD | 11.52 | 11.55 | 11.42 | 11.45 | 11.45 | -0.09 (-0.78%) | 263,400 |
7 Oct 2022 | USD | 11.51 | 11.6 | 11.47 | 11.54 | 11.54 | -0.03 (-0.26%) | 476,500 |
6 Oct 2022 | USD | 11.48 | 11.6 | 11.47 | 11.57 | 11.57 | +0.02 (+0.17%) | 736,900 |
5 Oct 2022 | USD | 11.51 | 11.57 | 11.45 | 11.55 | 11.55 | -0.11 (-0.94%) | 625,900 |
4 Oct 2022 | USD | 11.58 | 11.78 | 11.57 | 11.66 | 11.66 | +0.03 (+0.26%) | 870,200 |
3 Oct 2022 | USD | 11.46 | 11.82 | 11.37 | 11.63 | 11.63 | +0.26 (+2.29%) | 813,800 |
30 Sep 2022 | USD | 11.33 | 11.53 | 11.3 | 11.37 | 11.37 | +0.01 (+0.09%) | 925,200 |
29 Sep 2022 | USD | 11.6 | 11.62 | 11.31 | 11.36 | 11.36 | -0.31 (-2.66%) | 637,100 |
28 Sep 2022 | USD | 11.75 | 11.81 | 11.6 | 11.67 | 11.67 | 0.0 (0.0%) | 731,700 |
27 Sep 2022 | USD | 11.59 | 11.71 | 11.57 | 11.67 | 11.67 | +0.06 (+0.52%) | 650,200 |
26 Sep 2022 | USD | 11.69 | 11.72 | 11.54 | 11.61 | 11.61 | -0.15 (-1.28%) | 720,100 |
23 Sep 2022 | USD | 11.97 | 12 | 11.62 | 11.76 | 11.76 | -0.26 (-2.16%) | 1,144,600 |
22 Sep 2022 | USD | 12.16 | 12.2 | 12.02 | 12.02 | 12.02 | -0.2 (-1.64%) | 647,000 |
21 Sep 2022 | USD | 12.05 | 12.22 | 12.05 | 12.22 | 12.22 | +0.2 (+1.66%) | 462,500 |
20 Sep 2022 | USD | 12.01 | 12.12 | 11.98 | 12.02 | 12.02 | -0.06 (-0.50%) | 410,200 |
19 Sep 2022 | USD | 12.12 | 12.16 | 12.01 | 12.08 | 12.08 | -0.08 (-0.66%) | 545,400 |
16 Sep 2022 | USD | 12.21 | 12.31 | 12.11 | 12.16 | 12.16 | -0.19 (-1.54%) | 508,900 |