Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 11.64 | 11.79 | 11.33 | 11.52 | 11.52 | +0.03 (+0.26%) | 4,362,800 |
16 Dec 2022 | USD | 11.25 | 11.51 | 11.25 | 11.49 | 11.49 | -0.12 (-1.03%) | 8,622,400 |
15 Dec 2022 | USD | 11.45 | 11.66 | 11.29 | 11.61 | 11.61 | +0.02 (+0.17%) | 3,405,800 |
14 Dec 2022 | USD | 11.79 | 11.82 | 11.47 | 11.59 | 11.59 | -0.14 (-1.19%) | 4,842,400 |
13 Dec 2022 | USD | 11.62 | 11.79 | 11.52 | 11.73 | 11.73 | +0.29 (+2.53%) | 3,285,900 |
12 Dec 2022 | USD | 11.23 | 11.52 | 11.17 | 11.44 | 11.44 | +0.29 (+2.60%) | 6,439,600 |
9 Dec 2022 | USD | 11.65 | 11.78 | 11.09 | 11.15 | 11.15 | -0.5 (-4.29%) | 9,565,116 |
8 Dec 2022 | USD | 11.66 | 11.84 | 11.54 | 11.65 | 11.65 | +0.22 (+1.92%) | 9,273,800 |
7 Dec 2022 | USD | 11.89 | 12.01 | 11.42 | 11.43 | 11.43 | -0.48 (-4.03%) | 6,265,400 |
6 Dec 2022 | USD | 12.08 | 12.37 | 11.83 | 11.91 | 11.91 | -0.12 (-1.00%) | 6,732,400 |
5 Dec 2022 | USD | 13 | 13.08 | 11.87 | 12.03 | 12.03 | -0.86 (-6.67%) | 7,304,000 |
2 Dec 2022 | USD | 12.45 | 12.97 | 12.37 | 12.89 | 12.89 | +0.44 (+3.53%) | 6,763,600 |
1 Dec 2022 | USD | 12.47 | 12.65 | 12.25 | 12.45 | 12.45 | +0.05 (+0.40%) | 6,558,000 |
30 Nov 2022 | USD | 12.33 | 12.4 | 11.87 | 12.4 | 12.4 | +0.33 (+2.73%) | 10,828,200 |
29 Nov 2022 | USD | 12.24 | 12.36 | 11.94 | 12.07 | 12.07 | -0.01 (-0.08%) | 11,493,600 |
28 Nov 2022 | USD | 11.74 | 12.37 | 11.69 | 12.08 | 12.08 | -0.02 (-0.17%) | 8,215,900 |
25 Nov 2022 | USD | 12.09 | 12.1889 | 11.96 | 12.1 | 12.1 | -0.03 (-0.25%) | 3,255,300 |
23 Nov 2022 | USD | 12.1 | 12.19 | 11.75 | 12.13 | 12.13 | -0.14 (-1.14%) | 8,292,800 |
22 Nov 2022 | USD | 12.03 | 12.27 | 11.84 | 12.27 | 12.27 | +0.47 (+3.98%) | 11,464,300 |
21 Nov 2022 | USD | 11.69 | 12.14 | 11.43 | 11.8 | 11.8 | -0.16 (-1.34%) | 11,478,900 |
18 Nov 2022 | USD | 12.1 | 12.19 | 11.84 | 11.96 | 11.96 | -0.43 (-3.47%) | 15,631,900 |
17 Nov 2022 | USD | 12.08 | 12.39 | 11.98 | 12.39 | 12.39 | +0.06 (+0.49%) | 5,199,600 |
16 Nov 2022 | USD | 12.23 | 12.42 | 12.13 | 12.33 | 12.33 | -0.02 (-0.16%) | 6,798,900 |
15 Nov 2022 | USD | 11.87 | 12.35 | 11.69 | 12.35 | 12.35 | +0.65 (+5.56%) | 9,556,200 |
14 Nov 2022 | USD | 11.78 | 11.85 | 11.51 | 11.7 | 11.7 | -0.12 (-1.02%) | 8,949,700 |
11 Nov 2022 | USD | 11.81 | 11.87 | 11.53 | 11.82 | 11.82 | +0.19 (+1.63%) | 7,837,900 |
10 Nov 2022 | USD | 11.78 | 11.9 | 11.31 | 11.63 | 11.63 | +0.09 (+0.78%) | 8,602,200 |
9 Nov 2022 | USD | 12.05 | 12.12 | 11.46 | 11.54 | 11.54 | -0.67 (-5.49%) | 10,031,200 |
8 Nov 2022 | USD | 12.11 | 12.22 | 11.95 | 12.21 | 12.21 | +0.06 (+0.49%) | 6,970,200 |
7 Nov 2022 | USD | 11.73 | 12.36 | 11.68 | 12.15 | 12.15 | +0.49 (+4.20%) | 10,763,000 |