Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 11.83 | 11.86 | 11.22 | 11.24 | 11.24 | -0.65 (-5.47%) | 972,900 |
16 Dec 2022 | USD | 11.71 | 11.97 | 11.61 | 11.89 | 11.89 | -0.03 (-0.25%) | 1,188,500 |
15 Dec 2022 | USD | 12.09 | 12.24 | 11.65 | 11.92 | 11.92 | -0.56 (-4.49%) | 1,147,000 |
14 Dec 2022 | USD | 12.27 | 12.895 | 12.27 | 12.48 | 12.48 | +0.14 (+1.13%) | 913,900 |
13 Dec 2022 | USD | 13.02 | 13.49 | 12.08 | 12.34 | 12.34 | -0.09 (-0.72%) | 1,128,500 |
12 Dec 2022 | USD | 12.09 | 12.45 | 12.05 | 12.43 | 12.43 | +0.27 (+2.22%) | 656,400 |
9 Dec 2022 | USD | 12.15 | 12.4 | 11.96 | 12.16 | 12.16 | -0.16 (-1.30%) | 495,100 |
8 Dec 2022 | USD | 12.28 | 12.724 | 12.08 | 12.32 | 12.32 | +0.1 (+0.82%) | 581,300 |
7 Dec 2022 | USD | 12.09 | 12.41 | 11.921 | 12.22 | 12.22 | +0.02 (+0.16%) | 602,500 |
6 Dec 2022 | USD | 12.46 | 12.6 | 12.02 | 12.2 | 12.2 | -0.25 (-2.01%) | 565,100 |
5 Dec 2022 | USD | 12.92 | 12.93 | 12.37 | 12.45 | 12.45 | -0.61 (-4.67%) | 709,800 |
2 Dec 2022 | USD | 12.93 | 13.26 | 12.79 | 13.06 | 13.06 | -0.3 (-2.25%) | 817,800 |
1 Dec 2022 | USD | 13.09 | 13.4 | 12.82 | 13.36 | 13.36 | +0.29 (+2.22%) | 946,700 |
30 Nov 2022 | USD | 12.18 | 13.15 | 11.82 | 13.07 | 13.07 | +0.89 (+7.31%) | 1,627,800 |
29 Nov 2022 | USD | 11.9 | 12.445 | 11.84 | 12.18 | 12.18 | +0.33 (+2.78%) | 1,311,900 |
28 Nov 2022 | USD | 11.76 | 12.04 | 11.71 | 11.85 | 11.85 | -0.1 (-0.84%) | 742,900 |
25 Nov 2022 | USD | 11.56 | 11.98 | 11.56 | 11.95 | 11.95 | +0.08 (+0.67%) | 258,371 |
23 Nov 2022 | USD | 11.57 | 11.945 | 11.52 | 11.87 | 11.87 | +0.36 (+3.13%) | 705,200 |
22 Nov 2022 | USD | 11.31 | 11.53 | 10.93 | 11.51 | 11.51 | +0.1 (+0.88%) | 619,900 |
21 Nov 2022 | USD | 11.42 | 11.56 | 11.12 | 11.41 | 11.41 | -0.23 (-1.98%) | 824,200 |
18 Nov 2022 | USD | 12.4 | 12.4 | 11.58 | 11.64 | 11.64 | -0.36 (-3%) | 680,000 |
17 Nov 2022 | USD | 11.82 | 12.18 | 11.48 | 12 | 12 | -0.25 (-2.04%) | 743,300 |
16 Nov 2022 | USD | 12.95 | 13.075 | 12.09 | 12.25 | 12.25 | -0.95 (-7.20%) | 1,503,800 |
15 Nov 2022 | USD | 13.36 | 13.715 | 13.06 | 13.2 | 13.2 | +0.36 (+2.80%) | 876,100 |
14 Nov 2022 | USD | 13.57 | 13.77 | 12.81 | 12.84 | 12.84 | -0.99 (-7.16%) | 1,189,800 |
11 Nov 2022 | USD | 12.72 | 14.09 | 12.58 | 13.83 | 13.83 | +1.2 (+9.50%) | 2,333,600 |
10 Nov 2022 | USD | 11.99 | 13.166 | 11.99 | 12.63 | 12.63 | +1.51 (+13.58%) | 2,844,100 |
9 Nov 2022 | USD | 11.36 | 11.36 | 10.79 | 11.12 | 11.12 | -0.41 (-3.56%) | 1,632,200 |
8 Nov 2022 | USD | 11.27 | 11.77 | 10.97 | 11.53 | 11.53 | +0.33 (+2.95%) | 1,360,900 |
7 Nov 2022 | USD | 11.38 | 11.412 | 10.915 | 11.2 | 11.2 | -0.1 (-0.88%) | 1,051,900 |