Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 10.12 | 10.13 | 9.61 | 10.06 | 10.06 | +0.12 (+1.21%) | 1,802,000 |
3 Nov 2022 | USD | 10.12 | 10.26 | 9.885 | 9.94 | 9.94 | -0.32 (-3.12%) | 2,732,100 |
2 Nov 2022 | USD | 10.52 | 10.79 | 10.245 | 10.26 | 10.26 | -0.32 (-3.02%) | 1,231,800 |
1 Nov 2022 | USD | 10.76 | 11 | 10.43 | 10.58 | 10.58 | +0.05 (+0.47%) | 861,900 |
31 Oct 2022 | USD | 10.57 | 10.81 | 10.53 | 10.53 | 10.53 | -0.09 (-0.85%) | 1,652,500 |
28 Oct 2022 | USD | 10.13 | 10.74 | 10.03 | 10.62 | 10.62 | +0.47 (+4.63%) | 1,739,400 |
27 Oct 2022 | USD | 10.35 | 10.499 | 10.08 | 10.15 | 10.15 | -0.15 (-1.46%) | 1,393,000 |
26 Oct 2022 | USD | 10.49 | 10.82 | 10.28 | 10.3 | 10.3 | -0.2 (-1.90%) | 2,434,800 |
25 Oct 2022 | USD | 9.67 | 10.58 | 9.67 | 10.5 | 10.5 | +0.86 (+8.92%) | 3,021,000 |
24 Oct 2022 | USD | 9.4 | 9.75 | 9.14 | 9.64 | 9.64 | +0.28 (+2.99%) | 1,941,400 |
21 Oct 2022 | USD | 9.33 | 9.51 | 9.16 | 9.36 | 9.36 | -0.02 (-0.21%) | 1,984,700 |
20 Oct 2022 | USD | 9.85 | 9.95 | 9.27 | 9.38 | 9.38 | -0.45 (-4.58%) | 2,677,600 |
19 Oct 2022 | USD | 10.16 | 10.19 | 9.588 | 9.83 | 9.83 | -0.83 (-7.79%) | 3,636,600 |
18 Oct 2022 | USD | 10.97 | 11.23 | 10.62 | 10.66 | 10.66 | +0.01 (+0.09%) | 1,060,900 |
17 Oct 2022 | USD | 10.65 | 10.87 | 10.62 | 10.65 | 10.65 | +0.25 (+2.40%) | 1,174,600 |
14 Oct 2022 | USD | 10.64 | 10.84 | 10.265 | 10.4 | 10.4 | -0.16 (-1.52%) | 1,378,700 |
13 Oct 2022 | USD | 10.31 | 10.79 | 9.99 | 10.56 | 10.56 | -0.03 (-0.28%) | 1,647,800 |
12 Oct 2022 | USD | 10.71 | 10.775 | 10.45 | 10.59 | 10.59 | -0.15 (-1.40%) | 1,152,700 |
11 Oct 2022 | USD | 10.58 | 11.08 | 10.53 | 10.74 | 10.74 | +0.1 (+0.94%) | 1,500,000 |
10 Oct 2022 | USD | 10.8 | 10.95 | 10.47 | 10.64 | 10.64 | -0.17 (-1.57%) | 1,334,100 |
7 Oct 2022 | USD | 11.33 | 11.33 | 10.685 | 10.81 | 10.81 | -0.69 (-6%) | 2,819,700 |
6 Oct 2022 | USD | 11.47 | 11.75 | 11.32 | 11.5 | 11.5 | -0.07 (-0.61%) | 2,020,200 |
5 Oct 2022 | USD | 12.02 | 12.05 | 11.495 | 11.57 | 11.57 | -0.6 (-4.93%) | 2,127,800 |
4 Oct 2022 | USD | 11.85 | 12.24 | 11.81 | 12.17 | 12.17 | +0.54 (+4.64%) | 2,626,100 |
3 Oct 2022 | USD | 11.35 | 11.79 | 11.14 | 11.63 | 11.63 | +0.47 (+4.21%) | 1,434,700 |
30 Sep 2022 | USD | 11.48 | 11.66 | 10.63 | 11.16 | 11.16 | -0.37 (-3.21%) | 2,882,200 |
29 Sep 2022 | USD | 12.09 | 12.17 | 11.48 | 11.53 | 11.53 | -0.74 (-6.03%) | 1,633,400 |
28 Sep 2022 | USD | 11.87 | 12.44 | 11.74 | 12.27 | 12.27 | +0.37 (+3.11%) | 1,577,800 |
27 Sep 2022 | USD | 11.68 | 12.13 | 11.57 | 11.9 | 11.9 | +0.33 (+2.85%) | 2,057,600 |
26 Sep 2022 | USD | 12.01 | 12.43 | 11.555 | 11.57 | 11.57 | -0.4 (-3.34%) | 1,893,100 |