Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 10.4 | 10.4 | 9.25 | 9.51 | 9.51 | -0.71 (-6.95%) | 1,769,700 |
3 Nov 2022 | USD | 10.25 | 10.87 | 9.675 | 10.22 | 10.22 | -0.5 (-4.66%) | 2,794,200 |
2 Nov 2022 | USD | 11.54 | 11.74 | 10.66 | 10.72 | 10.72 | -0.96 (-8.22%) | 2,133,100 |
1 Nov 2022 | USD | 11.77 | 11.85 | 11.24 | 11.68 | 11.68 | +0.06 (+0.52%) | 1,320,300 |
31 Oct 2022 | USD | 11.35 | 11.88 | 11.305 | 11.62 | 11.62 | +0.21 (+1.84%) | 1,797,800 |
28 Oct 2022 | USD | 11.06 | 11.46 | 10.91 | 11.41 | 11.41 | +0.33 (+2.98%) | 1,038,400 |
27 Oct 2022 | USD | 11.26 | 11.475 | 10.88 | 11.08 | 11.08 | -0.1 (-0.89%) | 728,600 |
26 Oct 2022 | USD | 10.86 | 11.62 | 10.805 | 11.18 | 11.18 | +0.14 (+1.27%) | 1,181,600 |
25 Oct 2022 | USD | 10.38 | 11.17 | 10.38 | 11.04 | 11.04 | +0.79 (+7.71%) | 780,700 |
24 Oct 2022 | USD | 10.34 | 10.34 | 9.79 | 10.25 | 10.25 | -0.1 (-0.97%) | 690,000 |
21 Oct 2022 | USD | 10.42 | 10.49 | 9.98 | 10.35 | 10.35 | -0.01 (-0.10%) | 594,900 |
20 Oct 2022 | USD | 10.59 | 10.98 | 10.21 | 10.36 | 10.36 | -0.24 (-2.26%) | 502,500 |
19 Oct 2022 | USD | 10.45 | 10.73 | 10.33 | 10.6 | 10.6 | -0.04 (-0.38%) | 458,100 |
18 Oct 2022 | USD | 10.65 | 10.94 | 10.38 | 10.64 | 10.64 | +0.32 (+3.10%) | 645,800 |
17 Oct 2022 | USD | 9.94 | 10.32 | 9.915 | 10.32 | 10.32 | +0.67 (+6.94%) | 1,033,100 |
14 Oct 2022 | USD | 10.52 | 10.59 | 9.6 | 9.65 | 9.65 | -0.76 (-7.30%) | 752,500 |
13 Oct 2022 | USD | 10.2 | 10.6 | 9.96 | 10.41 | 10.41 | -0.12 (-1.14%) | 1,482,300 |
12 Oct 2022 | USD | 10.69 | 10.89 | 10.36 | 10.53 | 10.53 | -0.17 (-1.59%) | 767,700 |
11 Oct 2022 | USD | 11.09 | 11.13 | 10.27 | 10.7 | 10.7 | -0.37 (-3.34%) | 723,500 |
10 Oct 2022 | USD | 10.84 | 11.11 | 10.47 | 11.07 | 11.07 | +0.22 (+2.03%) | 752,000 |
7 Oct 2022 | USD | 11.07 | 11.21 | 10.75 | 10.85 | 10.85 | -0.32 (-2.86%) | 789,300 |
6 Oct 2022 | USD | 11.01 | 11.278 | 11.01 | 11.17 | 11.17 | +0.05 (+0.45%) | 691,200 |
5 Oct 2022 | USD | 11.07 | 11.17 | 10.84 | 11.12 | 11.12 | +0.05 (+0.45%) | 994,600 |
4 Oct 2022 | USD | 10.85 | 11.11 | 10.65 | 11.07 | 11.07 | +0.63 (+6.03%) | 951,800 |
3 Oct 2022 | USD | 11.04 | 11.04 | 9.79 | 10.44 | 10.44 | -0.68 (-6.12%) | 2,517,000 |
30 Sep 2022 | USD | 10.99 | 11.57 | 10.86 | 11.12 | 11.12 | +0.06 (+0.54%) | 966,700 |
29 Sep 2022 | USD | 10.64 | 11.35 | 10.57 | 11.06 | 11.06 | +0.22 (+2.03%) | 1,214,700 |
28 Sep 2022 | USD | 9.98 | 10.98 | 9.97 | 10.84 | 10.84 | +1.03 (+10.50%) | 571,000 |
27 Sep 2022 | USD | 9.6 | 10.06 | 9.51 | 9.81 | 9.81 | +0.35 (+3.70%) | 808,700 |
26 Sep 2022 | USD | 9.89 | 10.085 | 9.43 | 9.46 | 9.46 | -0.54 (-5.40%) | 696,400 |