Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 12.59 | 12.76 | 11.995 | 12.14 | 12.14 | -0.48 (-3.80%) | 1,594,446 |
16 Dec 2022 | USD | 12.31 | 12.665 | 12.16 | 12.62 | 12.62 | +0.19 (+1.53%) | 3,095,192 |
15 Dec 2022 | USD | 12.69 | 12.9301 | 12.37 | 12.43 | 12.43 | -0.61 (-4.68%) | 1,702,760 |
14 Dec 2022 | USD | 13.16 | 13.3593 | 12.8 | 13.04 | 13.04 | -0.17 (-1.29%) | 1,883,697 |
13 Dec 2022 | USD | 14.07 | 14.11 | 12.865 | 13.21 | 13.21 | +0.01 (+0.08%) | 2,631,043 |
12 Dec 2022 | USD | 12.23 | 13.56 | 12.2 | 13.2 | 13.2 | +1 (+8.20%) | 3,473,773 |
9 Dec 2022 | USD | 12.73 | 13.23 | 12.18 | 12.2 | 12.2 | -0.7 (-5.43%) | 2,113,142 |
8 Dec 2022 | USD | 12.01 | 13.51 | 11.5 | 12.9 | 12.9 | +0.92 (+7.68%) | 5,987,223 |
7 Dec 2022 | USD | 11.94 | 12.52 | 11.7 | 11.98 | 11.98 | -0.01 (-0.08%) | 4,786,016 |
6 Dec 2022 | USD | 12.52 | 12.59 | 11.88 | 11.99 | 11.99 | -0.57 (-4.54%) | 1,338,689 |
5 Dec 2022 | USD | 13.21 | 13.265 | 12.32 | 12.56 | 12.56 | -0.76 (-5.71%) | 1,224,185 |
2 Dec 2022 | USD | 12.91 | 13.3975 | 12.73 | 13.32 | 13.32 | +0.06 (+0.45%) | 983,422 |
1 Dec 2022 | USD | 12.93 | 13.35 | 12.81 | 13.26 | 13.26 | +0.25 (+1.92%) | 1,483,496 |
30 Nov 2022 | USD | 12.26 | 13.01 | 12.135 | 13.01 | 13.01 | +0.76 (+6.20%) | 956,236 |
29 Nov 2022 | USD | 12.45 | 12.598 | 12.19 | 12.25 | 12.25 | -0.13 (-1.05%) | 776,426 |
28 Nov 2022 | USD | 12.46 | 12.68 | 12.27 | 12.38 | 12.38 | -0.23 (-1.82%) | 683,669 |
25 Nov 2022 | USD | 12.57 | 12.71 | 12.42 | 12.61 | 12.61 | -0.08 (-0.63%) | 341,813 |
23 Nov 2022 | USD | 12.4 | 12.735 | 12.15 | 12.69 | 12.69 | +0.35 (+2.84%) | 876,326 |
22 Nov 2022 | USD | 12.16 | 12.405 | 11.85 | 12.34 | 12.34 | +0.08 (+0.65%) | 1,162,034 |
21 Nov 2022 | USD | 12.56 | 12.62 | 12.045 | 12.26 | 12.26 | -0.51 (-3.99%) | 1,553,129 |
18 Nov 2022 | USD | 13.71 | 13.735 | 12.7186 | 12.77 | 12.77 | -0.59 (-4.42%) | 1,235,312 |
17 Nov 2022 | USD | 13.2 | 13.46 | 12.9 | 13.36 | 13.36 | -0.19 (-1.40%) | 1,046,364 |
16 Nov 2022 | USD | 14.17 | 14.17 | 13.265 | 13.55 | 13.55 | -0.74 (-5.18%) | 1,445,130 |
15 Nov 2022 | USD | 14.5 | 14.79 | 14.22 | 14.29 | 14.29 | +0.32 (+2.29%) | 1,392,186 |
14 Nov 2022 | USD | 14.74 | 14.91 | 13.92 | 13.97 | 13.97 | -0.99 (-6.62%) | 1,353,340 |
11 Nov 2022 | USD | 13.62 | 14.97 | 13.535 | 14.96 | 14.96 | +1.31 (+9.60%) | 2,109,591 |
10 Nov 2022 | USD | 12.65 | 13.8299 | 12.59 | 13.65 | 13.65 | +1.73 (+14.51%) | 2,176,399 |
9 Nov 2022 | USD | 12.37 | 12.37 | 11.71 | 11.92 | 11.92 | -0.72 (-5.70%) | 1,414,255 |
8 Nov 2022 | USD | 12.5 | 13.07 | 12.26 | 12.64 | 12.64 | +0.21 (+1.69%) | 1,302,328 |
7 Nov 2022 | USD | 12.15 | 12.44 | 11.78 | 12.43 | 12.43 | +0.34 (+2.81%) | 1,024,837 |