Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 9.58 | 9.72 | 9.41 | 9.45 | 9.45 | -0.13 (-1.36%) | 59,400 |
16 Dec 2022 | USD | 9.65 | 9.66 | 9.51 | 9.58 | 9.58 | -0.13 (-1.34%) | 65,300 |
15 Dec 2022 | USD | 9.76 | 9.8 | 9.64 | 9.71 | 9.71 | -0.09 (-0.92%) | 95,100 |
14 Dec 2022 | USD | 9.89 | 10 | 9.7 | 9.8 | 9.8 | -0.01 (-0.10%) | 51,200 |
13 Dec 2022 | USD | 9.97 | 10.01 | 9.8 | 9.81 | 9.81 | -0.01 (-0.10%) | 80,000 |
12 Dec 2022 | USD | 9.82 | 9.94 | 9.77 | 9.82 | 9.82 | -0.02 (-0.20%) | 72,000 |
9 Dec 2022 | USD | 9.95 | 9.96 | 9.79 | 9.84 | 9.84 | -0.11 (-1.11%) | 43,400 |
8 Dec 2022 | USD | 9.86 | 10.02 | 9.86 | 9.95 | 9.95 | +0.06 (+0.61%) | 60,400 |
7 Dec 2022 | USD | 9.8 | 9.92 | 9.8 | 9.89 | 9.89 | +0.12 (+1.23%) | 38,300 |
6 Dec 2022 | USD | 9.82 | 9.83 | 9.73 | 9.77 | 9.77 | -0.06 (-0.61%) | 35,100 |
5 Dec 2022 | USD | 9.93 | 10.03 | 9.82 | 9.83 | 9.83 | -0.12 (-1.21%) | 61,200 |
2 Dec 2022 | USD | 9.95 | 10.08 | 9.9 | 9.95 | 9.95 | -0.09 (-0.90%) | 76,100 |
1 Dec 2022 | USD | 10.11 | 10.21 | 10.01 | 10.04 | 10.04 | -0.06 (-0.59%) | 112,400 |
30 Nov 2022 | USD | 9.72 | 10.11 | 9.7 | 10.1 | 10.1 | +0.36 (+3.70%) | 96,900 |
29 Nov 2022 | USD | 9.64 | 9.74 | 9.57 | 9.74 | 9.74 | +0.1 (+1.04%) | 82,300 |
28 Nov 2022 | USD | 9.58 | 9.64 | 9.51 | 9.64 | 9.64 | +0.05 (+0.52%) | 74,100 |
25 Nov 2022 | USD | 9.56 | 9.61 | 9.51 | 9.59 | 9.59 | +0.03 (+0.31%) | 43,515 |
23 Nov 2022 | USD | 9.54 | 9.58 | 9.49 | 9.56 | 9.56 | +0.07 (+0.74%) | 34,200 |
22 Nov 2022 | USD | 9.48 | 9.53 | 9.46 | 9.49 | 9.49 | +0.05 (+0.53%) | 59,800 |
21 Nov 2022 | USD | 9.5 | 9.53 | 9.39 | 9.44 | 9.44 | -0.06 (-0.63%) | 61,200 |
18 Nov 2022 | USD | 9.43 | 9.53 | 9.37 | 9.5 | 9.5 | +0.14 (+1.50%) | 133,900 |
17 Nov 2022 | USD | 9.39 | 9.39 | 9.28 | 9.36 | 9.36 | -0.1 (-1.06%) | 52,200 |
16 Nov 2022 | USD | 9.48 | 9.48 | 9.32 | 9.46 | 9.46 | -0.03 (-0.32%) | 206,100 |
15 Nov 2022 | USD | 9.3 | 9.54 | 9.26 | 9.49 | 9.49 | +0.33 (+3.60%) | 180,900 |
14 Nov 2022 | USD | 9.36 | 9.4 | 9.16 | 9.16 | 9.16 | -0.21 (-2.24%) | 70,100 |
11 Nov 2022 | USD | 9.34 | 9.45 | 9.34 | 9.37 | 9.37 | 0.0 (0.0%) | 75,900 |
10 Nov 2022 | USD | 9.27 | 9.43 | 9.27 | 9.37 | 9.37 | +0.14 (+1.52%) | 70,400 |
9 Nov 2022 | USD | 9.26 | 9.31 | 9.18 | 9.23 | 9.23 | -0.05 (-0.54%) | 73,700 |
8 Nov 2022 | USD | 9.24 | 9.29 | 9.22 | 9.28 | 9.28 | +0.04 (+0.43%) | 50,200 |
7 Nov 2022 | USD | 9.17 | 9.24 | 9.11 | 9.24 | 9.24 | +0.1 (+1.09%) | 49,200 |