Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 9.74 | 9.9 | 9.65 | 9.89 | 9.89 | +0.05 (+0.51%) | 3,005,500 |
9 Dec 2022 | USD | 10.07 | 10.2 | 9.84 | 9.84 | 9.84 | -0.2 (-1.99%) | 3,144,200 |
8 Dec 2022 | USD | 10 | 10.16 | 9.94 | 10.04 | 10.04 | +0.09 (+0.90%) | 4,416,200 |
7 Dec 2022 | USD | 9.78 | 10.05 | 9.78 | 9.95 | 9.95 | +0.25 (+2.58%) | 3,591,900 |
6 Dec 2022 | USD | 9.85 | 9.93 | 9.66 | 9.7 | 9.7 | -0.06 (-0.61%) | 3,700,900 |
5 Dec 2022 | USD | 9.89 | 9.95 | 9.71 | 9.76 | 9.76 | -0.27 (-2.69%) | 2,939,500 |
2 Dec 2022 | USD | 9.68 | 10.09 | 9.64 | 10.03 | 10.03 | +0.11 (+1.11%) | 3,099,100 |
1 Dec 2022 | USD | 9.87 | 10.03 | 9.72 | 9.92 | 9.92 | +0.22 (+2.27%) | 2,838,500 |
30 Nov 2022 | USD | 9.54 | 9.83 | 9.51 | 9.7 | 9.7 | +0.22 (+2.32%) | 5,457,700 |
29 Nov 2022 | USD | 9.36 | 9.62 | 9.32 | 9.48 | 9.48 | +0.26 (+2.82%) | 4,109,600 |
28 Nov 2022 | USD | 9.55 | 9.57 | 9.21 | 9.22 | 9.22 | -0.39 (-4.06%) | 3,707,500 |
25 Nov 2022 | USD | 9.7 | 9.81 | 9.57 | 9.61 | 9.61 | -0.14 (-1.44%) | 1,603,200 |
23 Nov 2022 | USD | 9.49 | 9.79 | 9.44 | 9.75 | 9.75 | +0.31 (+3.28%) | 4,261,900 |
22 Nov 2022 | USD | 9.09 | 9.46 | 9.08 | 9.44 | 9.44 | +0.44 (+4.89%) | 3,680,900 |
21 Nov 2022 | USD | 8.8 | 9.03 | 8.79 | 9 | 9 | +0.08 (+0.90%) | 2,670,400 |
18 Nov 2022 | USD | 8.84 | 8.93 | 8.66 | 8.92 | 8.92 | +0.08 (+0.90%) | 4,414,100 |
17 Nov 2022 | USD | 8.81 | 8.86 | 8.64 | 8.84 | 8.84 | -0.09 (-1.01%) | 4,017,500 |
16 Nov 2022 | USD | 8.91 | 8.99 | 8.84 | 8.93 | 8.93 | 0.0 (0.0%) | 3,643,100 |
15 Nov 2022 | USD | 9.01 | 9.09 | 8.89 | 8.93 | 8.93 | -0.01 (-0.11%) | 5,827,500 |
14 Nov 2022 | USD | 8.84 | 9.01 | 8.79 | 8.94 | 8.94 | +0.06 (+0.68%) | 3,085,200 |
11 Nov 2022 | USD | 8.86 | 8.95 | 8.76 | 8.88 | 8.88 | 0.0 (0.0%) | 3,747,100 |
10 Nov 2022 | USD | 8.78 | 8.95 | 8.6 | 8.88 | 8.88 | +0.59 (+7.12%) | 5,375,500 |
9 Nov 2022 | USD | 8.39 | 8.55 | 8.22 | 8.29 | 8.29 | -0.15 (-1.78%) | 4,397,400 |
8 Nov 2022 | USD | 8 | 8.53 | 7.95 | 8.44 | 8.44 | +0.47 (+5.90%) | 6,221,500 |
7 Nov 2022 | USD | 8.1 | 8.17 | 7.9 | 7.97 | 7.97 | -0.14 (-1.73%) | 3,755,800 |
4 Nov 2022 | USD | 7.71 | 8.12 | 7.71 | 8.11 | 8.11 | +0.68 (+9.15%) | 4,773,200 |
3 Nov 2022 | USD | 7.53 | 7.65 | 7.4 | 7.43 | 7.43 | -0.2 (-2.62%) | 5,890,600 |
2 Nov 2022 | USD | 8.14 | 8.2 | 7.61 | 7.63 | 7.63 | -0.48 (-5.92%) | 3,772,900 |
1 Nov 2022 | USD | 8.07 | 8.2 | 8.07 | 8.11 | 8.11 | +0.22 (+2.79%) | 2,251,900 |
31 Oct 2022 | USD | 8.04 | 8.11 | 7.88 | 7.89 | 7.89 | -0.25 (-3.07%) | 2,408,300 |