Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 10.25 | 10.49 | 10.13 | 10.17 | 10.17 | -0.02 (-0.20%) | 4,198,100 |
16 Dec 2022 | USD | 9.87 | 10.29 | 9.76 | 10.19 | 10.19 | -0.11 (-1.07%) | 11,265,900 |
15 Dec 2022 | USD | 10.43 | 10.51 | 10.24 | 10.3 | 10.3 | -0.46 (-4.28%) | 7,691,700 |
14 Dec 2022 | USD | 11.09 | 11.1 | 10.63 | 10.76 | 10.76 | -0.03 (-0.28%) | 7,294,600 |
13 Dec 2022 | USD | 11.06 | 11.1 | 10.52 | 10.79 | 10.79 | 0.0 (0.0%) | 8,564,500 |
12 Dec 2022 | USD | 10.76 | 10.9 | 10.54 | 10.79 | 10.79 | -0.05 (-0.46%) | 5,053,600 |
9 Dec 2022 | USD | 11.25 | 11.28 | 10.83 | 10.84 | 10.84 | -0.15 (-1.36%) | 5,241,600 |
8 Dec 2022 | USD | 11.26 | 11.27 | 10.91 | 10.99 | 10.99 | -0.17 (-1.52%) | 6,907,400 |
7 Dec 2022 | USD | 11.14 | 11.35 | 11.04 | 11.16 | 11.16 | +0.08 (+0.72%) | 5,585,400 |
6 Dec 2022 | USD | 11.13 | 11.25 | 10.95 | 11.08 | 11.08 | +0.15 (+1.37%) | 5,809,000 |
5 Dec 2022 | USD | 11 | 11.2 | 10.9 | 10.93 | 10.93 | -0.25 (-2.24%) | 5,559,500 |
2 Dec 2022 | USD | 10.98 | 11.21 | 10.9 | 11.18 | 11.18 | -0.14 (-1.24%) | 5,414,400 |
1 Dec 2022 | USD | 11.23 | 11.44 | 11.04 | 11.32 | 11.32 | +0.17 (+1.52%) | 8,602,700 |
30 Nov 2022 | USD | 11.21 | 11.29 | 10.92 | 11.15 | 11.15 | +0.23 (+2.11%) | 9,354,200 |
29 Nov 2022 | USD | 10.86 | 11.08 | 10.8 | 10.92 | 10.92 | +0.28 (+2.63%) | 6,560,500 |
28 Nov 2022 | USD | 11.03 | 11.1 | 10.64 | 10.64 | 10.64 | -0.27 (-2.47%) | 6,095,700 |
25 Nov 2022 | USD | 11 | 11.06 | 10.8 | 10.91 | 10.91 | -0.15 (-1.36%) | 2,434,000 |
23 Nov 2022 | USD | 10.9 | 11.09 | 10.68 | 11.06 | 11.06 | +0.26 (+2.41%) | 6,384,300 |
22 Nov 2022 | USD | 10.8 | 10.93 | 10.66 | 10.8 | 10.8 | +0.16 (+1.50%) | 7,486,400 |
21 Nov 2022 | USD | 10.56 | 10.73 | 10.46 | 10.64 | 10.64 | +0.06 (+0.57%) | 5,560,300 |
18 Nov 2022 | USD | 10.51 | 10.67 | 10.36 | 10.58 | 10.58 | -0.16 (-1.49%) | 7,231,600 |
17 Nov 2022 | USD | 10.51 | 10.74 | 10.41 | 10.74 | 10.74 | -0.09 (-0.83%) | 9,473,000 |
16 Nov 2022 | USD | 10.79 | 11.12 | 10.69 | 10.83 | 10.83 | -0.06 (-0.55%) | 8,824,900 |
15 Nov 2022 | USD | 11.2 | 11.33 | 10.75 | 10.89 | 10.89 | -0.34 (-3.03%) | 14,503,500 |
14 Nov 2022 | USD | 10.96 | 11.38 | 10.95 | 11.23 | 11.23 | -0.15 (-1.32%) | 12,576,800 |
11 Nov 2022 | USD | 11.5 | 11.57 | 11.05 | 11.38 | 11.38 | -0.61 (-5.09%) | 25,667,600 |
10 Nov 2022 | USD | 10.9 | 12.8 | 10.69 | 11.99 | 11.99 | +1.07 (+9.80%) | 46,347,500 |
9 Nov 2022 | USD | 9.94 | 11.3 | 9.86 | 10.92 | 10.92 | +1.07 (+10.86%) | 53,231,000 |
8 Nov 2022 | USD | 8.63 | 9.95 | 8.54 | 9.85 | 9.85 | +1.15 (+13.22%) | 49,472,600 |
7 Nov 2022 | USD | 8.59 | 8.87 | 8.49 | 8.7 | 8.7 | +0.19 (+2.23%) | 18,097,900 |