Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 9.16 | 9.165 | 8.63 | 8.72 | 8.72 | -0.44 (-4.80%) | 463,600 |
16 Dec 2022 | USD | 9.25 | 9.46 | 9.06 | 9.16 | 9.16 | -0.15 (-1.61%) | 364,800 |
15 Dec 2022 | USD | 9.3 | 9.58 | 9.24 | 9.31 | 9.31 | -0.24 (-2.51%) | 355,900 |
14 Dec 2022 | USD | 9.57 | 9.955 | 9.39 | 9.55 | 9.55 | -0.02 (-0.21%) | 457,200 |
13 Dec 2022 | USD | 9.52 | 10.13 | 9.52 | 9.57 | 9.57 | +0.51 (+5.63%) | 440,300 |
12 Dec 2022 | USD | 9.34 | 9.53 | 8.98 | 9.06 | 9.06 | -0.28 (-3.00%) | 284,900 |
9 Dec 2022 | USD | 9.23 | 9.44 | 9.22 | 9.34 | 9.34 | +0.08 (+0.86%) | 232,800 |
8 Dec 2022 | USD | 9.56 | 9.69 | 9.13 | 9.26 | 9.26 | -0.26 (-2.73%) | 328,500 |
7 Dec 2022 | USD | 9.32 | 9.52 | 9.23 | 9.52 | 9.52 | +0.2 (+2.15%) | 196,200 |
6 Dec 2022 | USD | 9.49 | 9.49 | 9.19 | 9.32 | 9.32 | -0.21 (-2.20%) | 217,000 |
5 Dec 2022 | USD | 9.65 | 9.75 | 9.33 | 9.53 | 9.53 | -0.14 (-1.45%) | 208,100 |
2 Dec 2022 | USD | 9.86 | 10.08 | 9.64 | 9.67 | 9.67 | -0.28 (-2.81%) | 280,100 |
1 Dec 2022 | USD | 9.47 | 10.14 | 9.47 | 9.95 | 9.95 | +0.4 (+4.19%) | 456,100 |
30 Nov 2022 | USD | 10.25 | 10.435 | 9.22 | 9.55 | 9.55 | -0.68 (-6.65%) | 1,087,200 |
29 Nov 2022 | USD | 11.88 | 11.88 | 10.16 | 10.23 | 10.23 | -2.07 (-16.83%) | 770,900 |
28 Nov 2022 | USD | 12.6 | 12.7 | 12.24 | 12.3 | 12.3 | -0.31 (-2.46%) | 102,000 |
25 Nov 2022 | USD | 12.57 | 12.76 | 12.515 | 12.61 | 12.61 | -0.09 (-0.71%) | 42,400 |
23 Nov 2022 | USD | 12.49 | 12.75 | 12.46 | 12.7 | 12.7 | +0.21 (+1.68%) | 144,800 |
22 Nov 2022 | USD | 12.58 | 12.58 | 12.02 | 12.49 | 12.49 | -0.02 (-0.16%) | 175,900 |
21 Nov 2022 | USD | 12.39 | 12.62 | 12.18 | 12.51 | 12.51 | +0.04 (+0.32%) | 235,100 |
18 Nov 2022 | USD | 12.63 | 12.76 | 12.34 | 12.47 | 12.47 | +0.16 (+1.30%) | 174,057 |
17 Nov 2022 | USD | 13.03 | 13.06 | 11.97 | 12.31 | 12.31 | -1.07 (-8.00%) | 315,400 |
16 Nov 2022 | USD | 13.7 | 13.7 | 13.265 | 13.38 | 13.38 | -0.61 (-4.36%) | 323,200 |
15 Nov 2022 | USD | 14.04 | 14.27 | 13.78 | 13.99 | 13.99 | +0.22 (+1.60%) | 357,600 |
14 Nov 2022 | USD | 13.35 | 13.94 | 13.11 | 13.77 | 13.77 | -0.07 (-0.51%) | 679,000 |
11 Nov 2022 | USD | 13.77 | 14.61 | 12.15 | 13.84 | 13.84 | +0.79 (+6.05%) | 1,693,900 |
10 Nov 2022 | USD | 12.99 | 13.42 | 12.39 | 13.05 | 13.05 | +0.81 (+6.62%) | 239,000 |
9 Nov 2022 | USD | 12.62 | 12.62 | 12.21 | 12.24 | 12.24 | -0.35 (-2.78%) | 206,300 |
8 Nov 2022 | USD | 12.87 | 12.925 | 12.395 | 12.59 | 12.59 | -0.13 (-1.02%) | 194,700 |
7 Nov 2022 | USD | 12.75 | 12.79 | 12.27 | 12.72 | 12.72 | +0.04 (+0.32%) | 172,600 |