Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 10.69 | 11.285 | 10.69 | 11.26 | 11.26 | +1.04 (+10.18%) | 900,200 |
3 Nov 2022 | USD | 10.15 | 10.24 | 9.94 | 10.22 | 10.22 | -0.08 (-0.78%) | 633,500 |
2 Nov 2022 | USD | 10.86 | 10.98 | 10.29 | 10.3 | 10.3 | -0.54 (-4.98%) | 785,000 |
1 Nov 2022 | USD | 10.97 | 11.08 | 10.795 | 10.84 | 10.84 | +0.1 (+0.93%) | 464,400 |
31 Oct 2022 | USD | 10.72 | 10.84 | 10.67 | 10.74 | 10.74 | -0.11 (-1.01%) | 346,300 |
28 Oct 2022 | USD | 10.73 | 10.86 | 10.605 | 10.85 | 10.85 | +0.06 (+0.56%) | 309,900 |
27 Oct 2022 | USD | 10.98 | 11.06 | 10.725 | 10.79 | 10.79 | -0.1 (-0.92%) | 382,500 |
26 Oct 2022 | USD | 10.8 | 11.02 | 10.798 | 10.89 | 10.89 | +0.2 (+1.87%) | 862,900 |
25 Oct 2022 | USD | 10.51 | 10.77 | 10.51 | 10.69 | 10.69 | +0.19 (+1.81%) | 1,178,400 |
24 Oct 2022 | USD | 10.41 | 10.51 | 10.26 | 10.5 | 10.5 | -0.02 (-0.19%) | 770,600 |
21 Oct 2022 | USD | 10 | 10.56 | 10 | 10.52 | 10.52 | +0.54 (+5.41%) | 486,000 |
20 Oct 2022 | USD | 9.86 | 10.22 | 9.84 | 9.98 | 9.98 | +0.13 (+1.32%) | 302,900 |
19 Oct 2022 | USD | 9.92 | 9.97 | 9.795 | 9.85 | 9.85 | -0.22 (-2.18%) | 256,600 |
18 Oct 2022 | USD | 10.11 | 10.2 | 9.965 | 10.07 | 10.07 | +0.04 (+0.40%) | 441,600 |
17 Oct 2022 | USD | 9.96 | 10.16 | 9.96 | 10.03 | 10.03 | +0.3 (+3.08%) | 471,800 |
14 Oct 2022 | USD | 10.01 | 10.01 | 9.73 | 9.73 | 9.73 | -0.32 (-3.18%) | 522,439 |
13 Oct 2022 | USD | 9.75 | 10.08 | 9.39 | 10.05 | 10.05 | -0.01 (-0.10%) | 1,061,953 |
12 Oct 2022 | USD | 9.97 | 10.16 | 9.83 | 10.06 | 10.06 | +0.12 (+1.21%) | 834,400 |
11 Oct 2022 | USD | 9.97 | 10.11 | 9.86 | 9.94 | 9.94 | +0.07 (+0.71%) | 1,007,600 |
10 Oct 2022 | USD | 9.92 | 9.97 | 9.78 | 9.87 | 9.87 | -0.17 (-1.69%) | 443,900 |
7 Oct 2022 | USD | 10.46 | 10.56 | 10.02 | 10.04 | 10.04 | -0.57 (-5.37%) | 611,900 |
6 Oct 2022 | USD | 10.53 | 10.7 | 10.39 | 10.61 | 10.61 | -0.04 (-0.38%) | 541,900 |
5 Oct 2022 | USD | 10.59 | 10.65 | 10.405 | 10.65 | 10.65 | -0.16 (-1.48%) | 530,200 |
4 Oct 2022 | USD | 10.69 | 10.98 | 10.62 | 10.81 | 10.81 | +0.3 (+2.85%) | 588,700 |
3 Oct 2022 | USD | 10.37 | 10.56 | 10.31 | 10.51 | 10.51 | +0.33 (+3.24%) | 581,300 |
30 Sep 2022 | USD | 9.86 | 10.31 | 9.85 | 10.18 | 10.18 | +0.28 (+2.83%) | 814,200 |
29 Sep 2022 | USD | 9.77 | 9.94 | 9.68 | 9.9 | 9.9 | -0.01 (-0.10%) | 483,200 |
28 Sep 2022 | USD | 9.49 | 9.91 | 9.49 | 9.91 | 9.91 | +0.53 (+5.65%) | 710,600 |
27 Sep 2022 | USD | 9.5 | 9.57 | 9.32 | 9.38 | 9.38 | +0.05 (+0.54%) | 790,400 |
26 Sep 2022 | USD | 9.4 | 9.56 | 9.202 | 9.33 | 9.33 | -0.13 (-1.37%) | 1,530,300 |