Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2022 | USD | 13.13 | 13.39 | 13.03 | 13.04 | 13.04 | -0.14 (-1.06%) | 368,400 |
1 Nov 2022 | USD | 13.4 | 13.44 | 13.13 | 13.18 | 13.18 | -0.09 (-0.68%) | 1,042,900 |
31 Oct 2022 | USD | 13.37 | 13.42 | 13.25 | 13.27 | 13.27 | +0.06 (+0.45%) | 981,900 |
28 Oct 2022 | USD | 13.06 | 13.26 | 13 | 13.21 | 13.21 | +0.33 (+2.56%) | 797,200 |
27 Oct 2022 | USD | 12.85 | 12.99 | 12.81 | 12.88 | 12.88 | -0.36 (-2.72%) | 1,243,300 |
26 Oct 2022 | USD | 13.03 | 13.32 | 13.02 | 13.24 | 13.24 | -0.38 (-2.79%) | 603,000 |
25 Oct 2022 | USD | 13.51 | 13.73 | 13.51 | 13.62 | 13.62 | +0.18 (+1.34%) | 637,200 |
24 Oct 2022 | USD | 13.42 | 13.56 | 13.36 | 13.44 | 13.44 | +0.02 (+0.15%) | 852,500 |
21 Oct 2022 | USD | 13.23 | 13.44 | 13.19 | 13.42 | 13.42 | +0.21 (+1.59%) | 425,100 |
20 Oct 2022 | USD | 13.38 | 13.44 | 13.18 | 13.21 | 13.21 | -0.08 (-0.60%) | 1,148,500 |
19 Oct 2022 | USD | 13.23 | 13.32 | 13.19 | 13.29 | 13.29 | +0.04 (+0.30%) | 2,279,100 |
18 Oct 2022 | USD | 13.23 | 13.33 | 13.19 | 13.25 | 13.25 | +0.1 (+0.76%) | 1,608,700 |
17 Oct 2022 | USD | 13.21 | 13.3 | 13.14 | 13.15 | 13.15 | +0.24 (+1.86%) | 1,280,000 |
14 Oct 2022 | USD | 13.19 | 13.2 | 12.89 | 12.91 | 12.91 | -0.16 (-1.22%) | 860,300 |
13 Oct 2022 | USD | 12.71 | 13.13 | 12.71 | 13.07 | 13.07 | 0.0 (0.0%) | 782,700 |
12 Oct 2022 | USD | 12.96 | 13.15 | 12.93 | 13.07 | 13.07 | +0.16 (+1.24%) | 1,141,700 |
11 Oct 2022 | USD | 13.14 | 13.2 | 12.83 | 12.91 | 12.91 | -0.12 (-0.92%) | 955,300 |
10 Oct 2022 | USD | 13 | 13.11 | 12.97 | 13.03 | 13.03 | -0.04 (-0.31%) | 888,600 |
7 Oct 2022 | USD | 13.27 | 13.29 | 13.02 | 13.07 | 13.07 | -0.17 (-1.28%) | 1,026,500 |
6 Oct 2022 | USD | 13.31 | 13.34 | 13.19 | 13.24 | 13.24 | -0.21 (-1.56%) | 1,089,000 |
5 Oct 2022 | USD | 13.48 | 13.54 | 13.3 | 13.45 | 13.45 | -0.2 (-1.47%) | 1,115,800 |
4 Oct 2022 | USD | 13.7 | 13.74 | 13.6 | 13.65 | 13.65 | +0.19 (+1.41%) | 1,950,400 |
3 Oct 2022 | USD | 13.49 | 13.5 | 13.34 | 13.46 | 13.46 | +0.17 (+1.28%) | 1,029,000 |
30 Sep 2022 | USD | 13.38 | 13.45 | 13.24 | 13.29 | 13.29 | -0.27 (-1.99%) | 1,841,400 |
29 Sep 2022 | USD | 13.42 | 13.59 | 13.35 | 13.56 | 13.56 | +0.29 (+2.19%) | 2,574,800 |
28 Sep 2022 | USD | 12.98 | 13.29 | 12.94 | 13.27 | 13.27 | +0.2 (+1.53%) | 983,800 |
27 Sep 2022 | USD | 13.44 | 13.44 | 12.99 | 13.07 | 13.07 | -0.15 (-1.13%) | 2,033,800 |
26 Sep 2022 | USD | 13.5 | 13.57 | 13.18 | 13.22 | 13.22 | -0.01 (-0.08%) | 790,600 |
23 Sep 2022 | USD | 13.42 | 13.79 | 13.09 | 13.23 | 13.23 | -0.75 (-5.36%) | 905,000 |
22 Sep 2022 | USD | 14.1 | 14.29 | 13.9 | 13.98 | 13.98 | -0.17 (-1.20%) | 1,024,200 |