Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2022 | USD | 12.29 | 12.62 | 11.723 | 11.8 | 11.8 | -0.51 (-4.14%) | 68,000 |
6 Dec 2022 | USD | 12.53 | 12.53 | 11.927 | 12.31 | 12.31 | -0.24 (-1.91%) | 49,000 |
5 Dec 2022 | USD | 12.78 | 12.94 | 12.21 | 12.55 | 12.55 | -0.32 (-2.49%) | 242,000 |
2 Dec 2022 | USD | 13.18 | 13.28 | 12.76 | 12.87 | 12.87 | -0.53 (-3.96%) | 58,900 |
1 Dec 2022 | USD | 13.01 | 13.535 | 12.735 | 13.4 | 13.4 | +0.42 (+3.24%) | 114,700 |
30 Nov 2022 | USD | 12.55 | 13.24 | 12.3 | 12.98 | 12.98 | +0.55 (+4.42%) | 1,348,600 |
29 Nov 2022 | USD | 12.46 | 12.48 | 12.1 | 12.43 | 12.43 | +0.07 (+0.57%) | 40,100 |
28 Nov 2022 | USD | 12.65 | 13.07 | 12.22 | 12.36 | 12.36 | -0.48 (-3.74%) | 53,100 |
25 Nov 2022 | USD | 12.72 | 13.03 | 12.649 | 12.84 | 12.84 | +0.12 (+0.94%) | 12,500 |
23 Nov 2022 | USD | 12.66 | 12.82 | 12.12 | 12.72 | 12.72 | +0.07 (+0.55%) | 129,900 |
22 Nov 2022 | USD | 12.61 | 12.84 | 12.54 | 12.65 | 12.65 | +0.1 (+0.80%) | 34,900 |
21 Nov 2022 | USD | 12.39 | 12.87 | 12.24 | 12.55 | 12.55 | +0.06 (+0.48%) | 66,300 |
18 Nov 2022 | USD | 13.17 | 13.17 | 12.38 | 12.49 | 12.49 | -0.28 (-2.19%) | 62,700 |
17 Nov 2022 | USD | 12.7 | 12.815 | 12.42 | 12.77 | 12.77 | -0.15 (-1.16%) | 105,200 |
16 Nov 2022 | USD | 12.89 | 13.07 | 12.7 | 12.92 | 12.92 | -0.11 (-0.84%) | 43,300 |
15 Nov 2022 | USD | 13.26 | 13.39 | 12.85 | 13.03 | 13.03 | -0.04 (-0.31%) | 68,700 |
14 Nov 2022 | USD | 13.17 | 13.38 | 12.995 | 13.07 | 13.07 | -0.22 (-1.66%) | 88,400 |
11 Nov 2022 | USD | 13.33 | 13.543 | 12.971 | 13.29 | 13.29 | +0.11 (+0.83%) | 98,400 |
10 Nov 2022 | USD | 12.72 | 13.73 | 12.27 | 13.18 | 13.18 | +1.07 (+8.84%) | 79,000 |
9 Nov 2022 | USD | 11.58 | 12.31 | 11.58 | 12.11 | 12.11 | +0.37 (+3.15%) | 45,900 |
8 Nov 2022 | USD | 12.05 | 12.05 | 10.19 | 11.74 | 11.74 | -1.27 (-9.76%) | 182,800 |
7 Nov 2022 | USD | 14.05 | 14.15 | 12.73 | 13.01 | 13.01 | -0.81 (-5.86%) | 144,700 |
4 Nov 2022 | USD | 14.38 | 14.38 | 13.37 | 13.82 | 13.82 | -0.28 (-1.99%) | 106,900 |
3 Nov 2022 | USD | 13.63 | 14.38 | 13.31 | 14.1 | 14.1 | +0.78 (+5.86%) | 63,900 |
2 Nov 2022 | USD | 13.83 | 14.04 | 13.32 | 13.32 | 13.32 | -0.6 (-4.31%) | 94,800 |
1 Nov 2022 | USD | 14 | 14.04 | 13.25 | 13.92 | 13.92 | +0.17 (+1.24%) | 62,400 |
31 Oct 2022 | USD | 13.55 | 13.87 | 13.34 | 13.75 | 13.75 | +0.08 (+0.59%) | 92,700 |
28 Oct 2022 | USD | 13.34 | 13.73 | 12.76 | 13.67 | 13.67 | +0.48 (+3.64%) | 49,900 |
27 Oct 2022 | USD | 13.67 | 13.67 | 12.95 | 13.19 | 13.19 | -0.27 (-2.01%) | 63,300 |
26 Oct 2022 | USD | 12.87 | 13.685 | 12.57 | 13.46 | 13.46 | +0.56 (+4.34%) | 73,800 |