Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 7.75 | 8.85 | 7.73 | 8.67 | 8.67 | +1.02 (+13.33%) | 3,394,900 |
9 Dec 2022 | USD | 7.99 | 8.07 | 7.63 | 7.65 | 7.65 | -0.43 (-5.32%) | 2,285,800 |
8 Dec 2022 | USD | 8.5 | 8.524 | 7.95 | 8.08 | 8.08 | -0.41 (-4.83%) | 2,636,000 |
7 Dec 2022 | USD | 8.34 | 9.1 | 8.31 | 8.49 | 8.49 | +0.11 (+1.31%) | 2,737,500 |
6 Dec 2022 | USD | 9.21 | 9.21 | 8.34 | 8.38 | 8.38 | -1.2 (-12.53%) | 6,006,800 |
5 Dec 2022 | USD | 12.03 | 12.11 | 9.56 | 9.58 | 9.58 | -2.47 (-20.50%) | 8,403,500 |
2 Dec 2022 | USD | 12.57 | 13.23 | 10.66 | 12.05 | 12.05 | +3.18 (+35.85%) | 45,620,700 |
1 Dec 2022 | USD | 8.9 | 9.57 | 8.8 | 8.87 | 8.87 | +0.05 (+0.57%) | 2,157,500 |
30 Nov 2022 | USD | 8.96 | 9.14 | 8.29 | 8.82 | 8.82 | -0.12 (-1.34%) | 4,017,300 |
29 Nov 2022 | USD | 9.24 | 9.46 | 8.77 | 8.94 | 8.94 | -0.16 (-1.76%) | 2,155,400 |
28 Nov 2022 | USD | 12.46 | 12.49 | 8.865 | 9.1 | 9.1 | -2.79 (-23.47%) | 4,344,800 |
25 Nov 2022 | USD | 11.3 | 11.95 | 11.25 | 11.89 | 11.89 | +0.53 (+4.67%) | 778,700 |
23 Nov 2022 | USD | 11.72 | 11.86 | 11.09 | 11.36 | 11.36 | -0.06 (-0.53%) | 958,200 |
22 Nov 2022 | USD | 11.8 | 11.8 | 10.97 | 11.42 | 11.42 | -0.01 (-0.09%) | 1,052,800 |
21 Nov 2022 | USD | 12.68 | 12.731 | 11.37 | 11.43 | 11.43 | -1.25 (-9.86%) | 1,255,200 |
18 Nov 2022 | USD | 13.22 | 13.25 | 12.63 | 12.68 | 12.68 | -0.11 (-0.86%) | 873,100 |
17 Nov 2022 | USD | 13.59 | 13.78 | 12.41 | 12.79 | 12.79 | -0.98 (-7.12%) | 1,538,600 |
16 Nov 2022 | USD | 14.22 | 14.55 | 13.61 | 13.77 | 13.77 | -0.28 (-1.99%) | 935,900 |
15 Nov 2022 | USD | 14.51 | 14.672 | 13.97 | 14.05 | 14.05 | -0.06 (-0.43%) | 1,025,000 |
14 Nov 2022 | USD | 14.6 | 15.24 | 14.08 | 14.11 | 14.11 | -0.32 (-2.22%) | 1,561,700 |
11 Nov 2022 | USD | 13.5 | 14.728 | 13.5 | 14.43 | 14.43 | +1.03 (+7.69%) | 1,355,700 |
10 Nov 2022 | USD | 12.3 | 13.55 | 12.271 | 13.4 | 13.4 | +1.61 (+13.66%) | 1,780,100 |
9 Nov 2022 | USD | 12 | 12.29 | 11.75 | 11.79 | 11.79 | -0.38 (-3.12%) | 827,500 |
8 Nov 2022 | USD | 11.55 | 12.48 | 11.49 | 12.17 | 12.17 | +0.68 (+5.92%) | 873,800 |
7 Nov 2022 | USD | 11.86 | 11.99 | 11.42 | 11.49 | 11.49 | -0.24 (-2.05%) | 675,700 |
4 Nov 2022 | USD | 11.85 | 11.85 | 11.13 | 11.73 | 11.73 | +0.01 (+0.09%) | 795,800 |
3 Nov 2022 | USD | 11.66 | 12.01 | 11.536 | 11.72 | 11.72 | -0.06 (-0.51%) | 533,900 |
2 Nov 2022 | USD | 12.4 | 12.74 | 11.76 | 11.78 | 11.78 | -0.62 (-5.00%) | 770,600 |
1 Nov 2022 | USD | 12.34 | 12.57 | 12.09 | 12.4 | 12.4 | +0.23 (+1.89%) | 685,300 |
31 Oct 2022 | USD | 12.22 | 12.435 | 12.06 | 12.17 | 12.17 | -0.09 (-0.73%) | 634,000 |