Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 11.84 | 11.84 | 11.41 | 11.49 | 11.49 | -0.17 (-1.46%) | 497,300 |
27 Oct 2022 | USD | 11.81 | 11.81 | 11.29 | 11.66 | 11.66 | +0.09 (+0.78%) | 595,600 |
26 Oct 2022 | USD | 12.16 | 12.16 | 11.57 | 11.57 | 11.57 | -0.49 (-4.06%) | 678,200 |
25 Oct 2022 | USD | 12.2 | 12.26 | 11.955 | 12.06 | 12.06 | -0.15 (-1.23%) | 522,200 |
24 Oct 2022 | USD | 12.045 | 12.36 | 11.85 | 12.21 | 12.21 | +0.11 (+0.91%) | 860,500 |
21 Oct 2022 | USD | 11.2 | 12.22 | 11.2 | 12.1 | 12.1 | +0.86 (+7.65%) | 930,800 |
20 Oct 2022 | USD | 11.4 | 11.76 | 11.14 | 11.24 | 11.24 | -0.28 (-2.43%) | 655,600 |
19 Oct 2022 | USD | 11.65 | 11.699 | 11.39 | 11.52 | 11.52 | -0.13 (-1.12%) | 747,300 |
18 Oct 2022 | USD | 11.33 | 11.66 | 10.91 | 11.65 | 11.65 | +0.55 (+4.95%) | 907,600 |
17 Oct 2022 | USD | 11.24 | 11.46 | 11.08 | 11.1 | 11.1 | +0.06 (+0.54%) | 435,900 |
14 Oct 2022 | USD | 11.26 | 11.26 | 11 | 11.04 | 11.04 | -0.15 (-1.34%) | 515,800 |
13 Oct 2022 | USD | 10.46 | 11.28 | 10.31 | 11.19 | 11.19 | +0.5 (+4.68%) | 698,400 |
12 Oct 2022 | USD | 10.8 | 10.85 | 10.36 | 10.69 | 10.69 | -0.17 (-1.57%) | 501,700 |
11 Oct 2022 | USD | 10.825 | 11 | 10.57 | 10.86 | 10.86 | -0.06 (-0.55%) | 591,200 |
10 Oct 2022 | USD | 11.5 | 11.57 | 10.91 | 10.92 | 10.92 | -0.52 (-4.55%) | 554,600 |
7 Oct 2022 | USD | 11.4 | 11.588 | 11.26 | 11.44 | 11.44 | -0.07 (-0.61%) | 546,200 |
6 Oct 2022 | USD | 11.61 | 11.88 | 11.38 | 11.51 | 11.51 | -0.1 (-0.86%) | 575,600 |
5 Oct 2022 | USD | 12.05 | 12.06 | 11.337 | 11.61 | 11.61 | -0.57 (-4.68%) | 745,200 |
4 Oct 2022 | USD | 12.08 | 12.4 | 11.995 | 12.18 | 12.18 | +0.46 (+3.92%) | 946,800 |
3 Oct 2022 | USD | 11.78 | 12.195 | 11.65 | 11.72 | 11.72 | +0.04 (+0.34%) | 538,300 |
30 Sep 2022 | USD | 12.28 | 12.375 | 11.64 | 11.68 | 11.68 | -0.67 (-5.43%) | 494,200 |
29 Sep 2022 | USD | 12.19 | 12.42 | 11.77 | 12.35 | 12.35 | -0.05 (-0.40%) | 556,400 |
28 Sep 2022 | USD | 12.26 | 12.645 | 12.11 | 12.4 | 12.4 | -0.1 (-0.80%) | 637,500 |
27 Sep 2022 | USD | 11.91 | 12.54 | 11.84 | 12.5 | 12.5 | +0.97 (+8.41%) | 783,100 |
26 Sep 2022 | USD | 12.43 | 12.63 | 11.22 | 11.53 | 11.53 | -1.04 (-8.27%) | 1,346,500 |
23 Sep 2022 | USD | 13.26 | 13.26 | 12.51 | 12.57 | 12.57 | -0.91 (-6.75%) | 856,700 |
22 Sep 2022 | USD | 13.3 | 13.51 | 13.1 | 13.48 | 13.48 | +0.42 (+3.22%) | 771,600 |
21 Sep 2022 | USD | 13.46 | 13.69 | 13.05 | 13.06 | 13.06 | -0.4 (-2.97%) | 544,400 |
20 Sep 2022 | USD | 13.675 | 13.76 | 13.43 | 13.46 | 13.46 | -0.26 (-1.90%) | 658,200 |
19 Sep 2022 | USD | 13.76 | 13.88 | 13.5 | 13.72 | 13.72 | -0.21 (-1.51%) | 809,800 |