Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 11.5 | 11.56 | 10.9 | 11.01 | 11.01 | -0.55 (-4.76%) | 1,085,900 |
2 Dec 2022 | USD | 12.36 | 12.36 | 11.51 | 11.56 | 11.56 | -0.97 (-7.74%) | 1,031,600 |
1 Dec 2022 | USD | 12.65 | 12.81 | 12.5 | 12.53 | 12.53 | -0.01 (-0.08%) | 760,300 |
30 Nov 2022 | USD | 12.67 | 12.67 | 12.41 | 12.54 | 12.54 | -0.06 (-0.48%) | 860,100 |
29 Nov 2022 | USD | 12.52 | 12.66 | 12.19 | 12.6 | 12.6 | +0.08 (+0.64%) | 1,092,000 |
28 Nov 2022 | USD | 12.34 | 12.61 | 12.34 | 12.52 | 12.52 | +0.12 (+0.97%) | 806,400 |
25 Nov 2022 | USD | 12.2 | 12.47 | 12.19 | 12.4 | 12.4 | +0.14 (+1.14%) | 434,000 |
23 Nov 2022 | USD | 12.23 | 12.34 | 12.15 | 12.26 | 12.26 | +0.04 (+0.33%) | 597,600 |
22 Nov 2022 | USD | 12.38 | 12.42 | 12.03 | 12.22 | 12.22 | -0.11 (-0.89%) | 646,400 |
21 Nov 2022 | USD | 12.37 | 12.52 | 12.17 | 12.33 | 12.33 | -0.04 (-0.32%) | 832,900 |
18 Nov 2022 | USD | 12.67 | 12.72 | 12.12 | 12.37 | 12.37 | -0.11 (-0.88%) | 894,300 |
17 Nov 2022 | USD | 12.76 | 13.08 | 12.44 | 12.48 | 12.48 | -0.41 (-3.18%) | 1,347,400 |
16 Nov 2022 | USD | 12.95 | 13.03 | 12.49 | 12.89 | 12.89 | -0.15 (-1.15%) | 1,119,200 |
15 Nov 2022 | USD | 12.49 | 13.13 | 12.49 | 13.04 | 13.04 | +0.61 (+4.91%) | 1,040,200 |
14 Nov 2022 | USD | 12.58 | 12.68 | 12.41 | 12.43 | 12.43 | -0.23 (-1.82%) | 523,600 |
11 Nov 2022 | USD | 12.74 | 12.88 | 12.55 | 12.66 | 12.66 | -0.09 (-0.71%) | 657,200 |
10 Nov 2022 | USD | 11.95 | 12.75 | 11.92 | 12.75 | 12.75 | +1.14 (+9.82%) | 1,039,600 |
9 Nov 2022 | USD | 11.72 | 11.81 | 11.56 | 11.61 | 11.61 | -0.3 (-2.52%) | 960,100 |
8 Nov 2022 | USD | 11.9 | 12.03 | 11.79 | 11.91 | 11.91 | +0.01 (+0.08%) | 566,700 |
7 Nov 2022 | USD | 11.76 | 12.01 | 11.52 | 11.9 | 11.9 | +0.12 (+1.02%) | 671,300 |
4 Nov 2022 | USD | 11.63 | 11.81 | 11.33 | 11.78 | 11.78 | +0.25 (+2.17%) | 924,700 |
3 Nov 2022 | USD | 11.46 | 11.73 | 11.33 | 11.53 | 11.53 | -0.09 (-0.77%) | 941,800 |
2 Nov 2022 | USD | 11.95 | 12.11 | 11.26 | 11.62 | 11.62 | +0.4 (+3.57%) | 1,113,800 |
1 Nov 2022 | USD | 11.41 | 11.51 | 11.16 | 11.22 | 11.22 | -0.11 (-0.97%) | 635,300 |
31 Oct 2022 | USD | 11.41 | 11.57 | 11.31 | 11.33 | 11.33 | -0.03 (-0.26%) | 437,800 |
28 Oct 2022 | USD | 11.17 | 11.42 | 10.98 | 11.36 | 11.36 | +0.2 (+1.79%) | 777,700 |
27 Oct 2022 | USD | 10.96 | 11.33 | 10.96 | 11.16 | 11.16 | +0.34 (+3.14%) | 408,900 |
26 Oct 2022 | USD | 10.77 | 11.09 | 10.73 | 10.82 | 10.82 | +0.1 (+0.93%) | 444,700 |
25 Oct 2022 | USD | 10.12 | 10.78 | 10.12 | 10.72 | 10.72 | +0.6 (+5.93%) | 619,000 |
24 Oct 2022 | USD | 10.2 | 10.4 | 10.02 | 10.12 | 10.12 | -0.09 (-0.88%) | 359,600 |