Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2022 | USD | 14.78 | 15.254 | 14.31 | 14.78 | 14.78 | -0.64 (-4.15%) | 547,500 |
1 Nov 2022 | USD | 14.59 | 15.42 | 14.585 | 15.42 | 15.42 | +4.42 (+40.18%) | 386,000 |
31 Oct 2022 | USD | 11.12 | 11.15 | 10.79 | 11 | 11 | -0.19 (-1.70%) | 80,400 |
28 Oct 2022 | USD | 10.88 | 11.19 | 10.74 | 11.19 | 11.19 | -0.36 (-3.12%) | 65,700 |
27 Oct 2022 | USD | 11.26 | 11.84 | 11.26 | 11.55 | 11.55 | -0.19 (-1.62%) | 43,000 |
26 Oct 2022 | USD | 11.48 | 11.93 | 11.44 | 11.74 | 11.74 | +0.03 (+0.26%) | 21,900 |
25 Oct 2022 | USD | 10.89 | 11.71 | 10.89 | 11.71 | 11.71 | +0.71 (+6.45%) | 120,300 |
24 Oct 2022 | USD | 10.89 | 11.12 | 10.79 | 11 | 11 | 0.0 (0.0%) | 39,400 |
21 Oct 2022 | USD | 10.87 | 11.27 | 10.858 | 11 | 11 | -0.166 (-1.49%) | 60,100 |
20 Oct 2022 | USD | 10.93 | 11.494 | 10.93 | 11.166 | 11.166 | +0.396 (+3.68%) | 48,600 |
19 Oct 2022 | USD | 10.65 | 10.95 | 10.53 | 10.77 | 10.77 | -0.19 (-1.73%) | 34,700 |
18 Oct 2022 | USD | 11 | 11.07 | 10.63 | 10.96 | 10.96 | +0.21 (+1.95%) | 127,900 |
17 Oct 2022 | USD | 10.6 | 10.92 | 10.6 | 10.75 | 10.75 | +0.63 (+6.23%) | 44,900 |
14 Oct 2022 | USD | 10.49 | 10.71 | 10.1 | 10.12 | 10.12 | +0.12 (+1.20%) | 73,600 |
13 Oct 2022 | USD | 8.59 | 10.24 | 8.59 | 10 | 10 | +1.35 (+15.61%) | 225,600 |
12 Oct 2022 | USD | 8.715 | 8.86 | 8.54 | 8.65 | 8.65 | -0.42 (-4.63%) | 62,200 |
11 Oct 2022 | USD | 9.42 | 9.665 | 9.01 | 9.07 | 9.07 | -0.6 (-6.20%) | 204,400 |
10 Oct 2022 | USD | 9.77 | 9.78 | 9.595 | 9.67 | 9.67 | +0.14 (+1.47%) | 107,700 |
7 Oct 2022 | USD | 9.86 | 9.86 | 9.44 | 9.53 | 9.53 | -0.6 (-5.92%) | 21,600 |
6 Oct 2022 | USD | 10.49 | 10.49 | 10.06 | 10.13 | 10.13 | -0.2 (-1.94%) | 36,400 |
5 Oct 2022 | USD | 10.475 | 10.59 | 10.24 | 10.33 | 10.33 | -1.22 (-10.56%) | 27,500 |
4 Oct 2022 | USD | 11.32 | 11.61 | 11.25 | 11.55 | 11.55 | +1 (+9.48%) | 322,500 |
3 Oct 2022 | USD | 10.25 | 10.588 | 10.18 | 10.55 | 10.55 | +0.19 (+1.83%) | 54,800 |
30 Sep 2022 | USD | 10.2 | 10.64 | 10.2 | 10.36 | 10.36 | -0.01 (-0.10%) | 49,400 |
29 Sep 2022 | USD | 10.68 | 10.68 | 10.17 | 10.37 | 10.37 | -1.03 (-9.04%) | 699,500 |
28 Sep 2022 | USD | 10.95 | 11.49 | 10.95 | 11.4 | 11.4 | -0.09 (-0.78%) | 93,400 |
27 Sep 2022 | USD | 11.79 | 11.79 | 11.42 | 11.49 | 11.49 | -0.39 (-3.28%) | 206,100 |
26 Sep 2022 | USD | 12.15 | 12.15 | 11.69 | 11.88 | 11.88 | -0.17 (-1.41%) | 58,600 |
23 Sep 2022 | USD | 12.37 | 12.37 | 11.89 | 12.05 | 12.05 | -0.53 (-4.21%) | 44,200 |
22 Sep 2022 | USD | 12.76 | 12.76 | 12.34 | 12.58 | 12.58 | -0.25 (-1.95%) | 56,600 |