Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 12 | 12.08 | 11.77 | 11.83 | 11.83 | +0.06 (+0.51%) | 203,900 |
12 Dec 2022 | USD | 11.87 | 11.91 | 11.76 | 11.77 | 11.77 | -0.04 (-0.34%) | 89,700 |
9 Dec 2022 | USD | 11.75 | 11.89 | 11.75 | 11.81 | 11.81 | +0.05 (+0.43%) | 65,300 |
8 Dec 2022 | USD | 11.78 | 11.85 | 11.71 | 11.76 | 11.76 | -0.03 (-0.25%) | 133,700 |
7 Dec 2022 | USD | 11.7 | 11.88 | 11.7 | 11.79 | 11.79 | -0.02 (-0.17%) | 202,500 |
6 Dec 2022 | USD | 12 | 12.12 | 11.79 | 11.81 | 11.81 | -0.21 (-1.75%) | 133,800 |
5 Dec 2022 | USD | 12.22 | 12.27 | 11.96 | 12.02 | 12.02 | -0.2 (-1.64%) | 151,100 |
2 Dec 2022 | USD | 12.2 | 12.3 | 12.18 | 12.22 | 12.22 | -0.1 (-0.81%) | 69,700 |
1 Dec 2022 | USD | 12.25 | 12.44 | 12.24 | 12.32 | 12.32 | +0.13 (+1.07%) | 116,700 |
30 Nov 2022 | USD | 11.94 | 12.25 | 11.85 | 12.19 | 12.19 | +0.33 (+2.78%) | 154,564 |
29 Nov 2022 | USD | 11.95 | 11.95 | 11.7506 | 11.86 | 11.86 | -0.09 (-0.75%) | 106,734 |
28 Nov 2022 | USD | 12.06 | 12.11 | 11.92 | 11.95 | 11.95 | -0.16 (-1.32%) | 125,741 |
25 Nov 2022 | USD | 11.98 | 12.12 | 11.97 | 12.11 | 12.11 | +0.15 (+1.25%) | 82,100 |
23 Nov 2022 | USD | 11.82 | 12 | 11.82 | 11.96 | 11.96 | +0.23 (+1.96%) | 100,200 |
22 Nov 2022 | USD | 11.62 | 11.77 | 11.55 | 11.73 | 11.73 | +0.12 (+1.03%) | 113,500 |
21 Nov 2022 | USD | 11.72 | 11.75 | 11.48 | 11.61 | 11.61 | -0.11 (-0.94%) | 120,100 |
18 Nov 2022 | USD | 11.74 | 11.79 | 11.7 | 11.72 | 11.72 | +0.04 (+0.34%) | 44,600 |
17 Nov 2022 | USD | 11.68 | 11.77 | 11.62 | 11.68 | 11.68 | -0.13 (-1.10%) | 87,700 |
16 Nov 2022 | USD | 11.68 | 11.82 | 11.6 | 11.81 | 11.81 | +0.13 (+1.11%) | 106,400 |
15 Nov 2022 | USD | 12.04 | 12.07 | 11.61 | 11.68 | 11.68 | -0.28 (-2.34%) | 368,100 |
14 Nov 2022 | USD | 12.02 | 12.07 | 11.93 | 11.96 | 11.96 | -0.14 (-1.16%) | 74,600 |
11 Nov 2022 | USD | 12.13 | 12.2 | 12.1 | 12.1 | 12.1 | 0.0 (0.0%) | 68,800 |
10 Nov 2022 | USD | 11.8 | 12.13 | 11.76 | 12.1 | 12.1 | +0.59 (+5.13%) | 102,600 |
9 Nov 2022 | USD | 11.76 | 11.76 | 11.44 | 11.51 | 11.51 | -0.23 (-1.96%) | 111,200 |
8 Nov 2022 | USD | 11.62 | 11.87 | 11.52 | 11.74 | 11.74 | +0.12 (+1.03%) | 108,300 |
7 Nov 2022 | USD | 11.55 | 11.64 | 11.46 | 11.62 | 11.62 | +0.13 (+1.13%) | 95,200 |
4 Nov 2022 | USD | 11.44 | 11.52 | 11.36 | 11.49 | 11.49 | +0.19 (+1.68%) | 80,000 |
3 Nov 2022 | USD | 11.28 | 11.45 | 11.1 | 11.3 | 11.3 | -0.09 (-0.79%) | 118,400 |
2 Nov 2022 | USD | 11.53 | 11.65 | 11.34 | 11.39 | 11.39 | -0.12 (-1.04%) | 68,200 |
1 Nov 2022 | USD | 11.8 | 11.91 | 11.51 | 11.51 | 11.51 | -0.2 (-1.71%) | 180,400 |