Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 11.85 | 11.88 | 11.58 | 11.87 | 11.87 | -0.26 (-2.14%) | 891,058 |
20 Oct 2022 | USD | 12.27 | 12.27 | 12.1 | 12.13 | 12.13 | -0.09 (-0.74%) | 149,695 |
19 Oct 2022 | USD | 12.33 | 12.35 | 12.17 | 12.22 | 12.22 | -0.19 (-1.53%) | 308,448 |
18 Oct 2022 | USD | 12.49 | 12.49 | 12.35 | 12.41 | 12.41 | +0.08 (+0.65%) | 407,149 |
17 Oct 2022 | USD | 12.29 | 12.38 | 12.29 | 12.33 | 12.33 | +0.05 (+0.41%) | 173,127 |
14 Oct 2022 | USD | 12.5 | 12.64 | 12.25 | 12.28 | 12.28 | -0.24 (-1.92%) | 123,139 |
13 Oct 2022 | USD | 12.19 | 12.53 | 12.02 | 12.52 | 12.52 | +0.19 (+1.54%) | 635,177 |
12 Oct 2022 | USD | 12.2 | 12.36 | 12.2 | 12.33 | 12.33 | +0.3 (+2.49%) | 257,205 |
11 Oct 2022 | USD | 12.1 | 12.14 | 11.89 | 12.03 | 12.03 | -0.39 (-3.14%) | 633,572 |
10 Oct 2022 | USD | 12.56 | 12.56 | 12.32 | 12.42 | 12.42 | +0.01 (+0.08%) | 342,692 |
7 Oct 2022 | USD | 12.48 | 12.48 | 12.21 | 12.41 | 12.41 | -0.26 (-2.05%) | 717,133 |
6 Oct 2022 | USD | 12.7 | 12.74 | 12.62 | 12.67 | 12.67 | -0.35 (-2.69%) | 214,212 |
5 Oct 2022 | USD | 12.97 | 13.06 | 12.86 | 13.02 | 13.02 | +0.16 (+1.24%) | 652,854 |
4 Oct 2022 | USD | 12.89 | 12.96 | 12.81 | 12.86 | 12.86 | 0.0 (0.0%) | 418,384 |
3 Oct 2022 | USD | 12.97 | 13 | 12.72 | 12.86 | 12.86 | -0.44 (-3.31%) | 287,861 |
30 Sep 2022 | USD | 13.05 | 13.47 | 13.05 | 13.3 | 13.3 | +0.22 (+1.68%) | 1,644,152 |
29 Sep 2022 | USD | 13.25 | 13.39 | 13.05 | 13.08 | 13.08 | -0.42 (-3.11%) | 188,322 |
28 Sep 2022 | USD | 13.41 | 13.54 | 13.38 | 13.5 | 13.5 | -0.05 (-0.37%) | 225,907 |
27 Sep 2022 | USD | 13.58 | 13.68 | 13.52 | 13.55 | 13.55 | -0.04 (-0.29%) | 207,685 |
26 Sep 2022 | USD | 13.8 | 13.8523 | 13.57 | 13.59 | 13.59 | -0.46 (-3.27%) | 393,374 |
23 Sep 2022 | USD | 14.1 | 14.11 | 14 | 14.05 | 14.05 | -0.15 (-1.06%) | 125,596 |
22 Sep 2022 | USD | 14.27 | 14.3909 | 14.19 | 14.2 | 14.2 | -0.15 (-1.05%) | 186,814 |
21 Sep 2022 | USD | 14.37 | 14.4 | 14.25 | 14.35 | 14.35 | -0.05 (-0.35%) | 206,412 |
20 Sep 2022 | USD | 14.4 | 14.4 | 14.32 | 14.4 | 14.4 | +0.03 (+0.21%) | 291,250 |
19 Sep 2022 | USD | 14.4 | 14.41 | 14.31 | 14.37 | 14.37 | -0.14 (-0.96%) | 150,855 |
16 Sep 2022 | USD | 14.58 | 14.6 | 14.5 | 14.51 | 14.51 | -0.14 (-0.96%) | 212,929 |
15 Sep 2022 | USD | 14.75 | 14.8268 | 14.62 | 14.65 | 14.65 | -0.13 (-0.88%) | 358,335 |
14 Sep 2022 | USD | 14.85 | 14.85 | 14.7 | 14.78 | 14.78 | +0.12 (+0.82%) | 442,730 |
13 Sep 2022 | USD | 14.96 | 14.96 | 14.61 | 14.66 | 14.66 | -0.49 (-3.23%) | 514,238 |
12 Sep 2022 | USD | 15.11 | 15.18 | 15.06 | 15.15 | 15.15 | +0.1 (+0.66%) | 122,804 |