Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | USD | 8.405 | 8.75 | 8.3 | 8.4 | 8.4 | +0.11 (+1.33%) | 4,894,600 |
13 Dec 2022 | USD | 8.445 | 8.57 | 8.21 | 8.29 | 8.29 | +0.19 (+2.35%) | 4,663,800 |
12 Dec 2022 | USD | 7.835 | 8.14 | 7.83 | 8.1 | 8.1 | +0.07 (+0.87%) | 3,656,500 |
9 Dec 2022 | USD | 8.18 | 8.24 | 7.99 | 8.03 | 8.03 | -0.16 (-1.95%) | 8,596,700 |
8 Dec 2022 | USD | 8.115 | 8.28 | 8.11 | 8.19 | 8.19 | +0.08 (+0.99%) | 4,662,500 |
7 Dec 2022 | USD | 8.655 | 8.69 | 8.08 | 8.11 | 8.11 | -0.65 (-7.42%) | 6,884,900 |
6 Dec 2022 | USD | 8.85 | 8.88 | 8.6 | 8.76 | 8.76 | -0.06 (-0.68%) | 2,382,800 |
5 Dec 2022 | USD | 9.05 | 9.14 | 8.69 | 8.82 | 8.82 | -0.16 (-1.78%) | 2,720,500 |
2 Dec 2022 | USD | 8.825 | 9 | 8.79 | 8.98 | 8.98 | +0.09 (+1.01%) | 2,340,400 |
1 Dec 2022 | USD | 8.965 | 9.18 | 8.84 | 8.89 | 8.89 | -0.16 (-1.77%) | 3,896,900 |
30 Nov 2022 | USD | 8.875 | 9.19 | 8.71 | 9.05 | 9.05 | +0.36 (+4.14%) | 3,699,600 |
29 Nov 2022 | USD | 8.86 | 8.91 | 8.51 | 8.69 | 8.69 | -0.15 (-1.70%) | 3,351,300 |
28 Nov 2022 | USD | 8.755 | 9 | 8.51 | 8.84 | 8.84 | -0.19 (-2.10%) | 4,074,500 |
25 Nov 2022 | USD | 9.235 | 9.34 | 8.9 | 9.03 | 9.03 | -0.2 (-2.17%) | 1,934,700 |
23 Nov 2022 | USD | 8.75 | 9.25 | 8.75 | 9.23 | 9.23 | +0.786 (+9.31%) | 5,144,500 |
22 Nov 2022 | USD | 8.315 | 9.18 | 8.31 | 8.444 | 8.444 | +0.164 (+1.98%) | 13,114,100 |
21 Nov 2022 | USD | 7.945 | 8.43 | 7.46 | 8.28 | 8.28 | -0.07 (-0.84%) | 16,232,500 |
18 Nov 2022 | USD | 8.805 | 8.82 | 8.01 | 8.35 | 8.35 | -0.4 (-4.57%) | 12,766,500 |
17 Nov 2022 | USD | 9.005 | 9.09 | 8.67 | 8.75 | 8.75 | -0.45 (-4.89%) | 6,988,400 |
16 Nov 2022 | USD | 9.22 | 9.385 | 8.66 | 9.2 | 9.2 | -0.48 (-4.96%) | 11,664,700 |
15 Nov 2022 | USD | 9.42 | 9.73 | 9.28 | 9.68 | 9.68 | +0.725 (+8.10%) | 6,307,400 |
14 Nov 2022 | USD | 8.715 | 9.03 | 8.58 | 8.955 | 8.955 | +0.085 (+0.96%) | 9,897,700 |
11 Nov 2022 | USD | 8.94 | 9.13 | 8.43 | 8.87 | 8.87 | -0.78 (-8.08%) | 14,607,900 |
10 Nov 2022 | USD | 9.505 | 9.74 | 8.9 | 9.65 | 9.65 | +0.885 (+10.10%) | 10,673,700 |
9 Nov 2022 | USD | 10.115 | 10.27 | 8.67 | 8.765 | 8.765 | -1.799 (-17.03%) | 17,370,700 |
8 Nov 2022 | USD | 11.43 | 12.13 | 10 | 10.564 | 10.564 | -1.496 (-12.40%) | 13,081,400 |
7 Nov 2022 | USD | 12.145 | 12.2 | 12.01 | 12.06 | 12.06 | -0.194 (-1.58%) | 3,329,700 |
4 Nov 2022 | USD | 12.275 | 12.69 | 12.07 | 12.254 | 12.254 | +0.434 (+3.67%) | 4,967,000 |
3 Nov 2022 | USD | 11.715 | 11.98 | 11.7 | 11.82 | 11.82 | +0.03 (+0.25%) | 3,015,600 |
2 Nov 2022 | USD | 12.115 | 12.33 | 11.74 | 11.79 | 11.79 | -0.24 (-2.00%) | 2,872,000 |