Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 12.51 | 12.676 | 12.24 | 12.3 | 12.3 | -0.41 (-3.23%) | 15,500 |
16 Dec 2022 | USD | 12.88 | 13.95 | 12.635 | 12.71 | 12.71 | -0.26 (-2.00%) | 16,600 |
15 Dec 2022 | USD | 12.96 | 13.64 | 12.48 | 12.97 | 12.97 | -0.16 (-1.22%) | 31,400 |
14 Dec 2022 | USD | 13.05 | 13.7 | 12.88 | 13.13 | 13.13 | +0.1 (+0.77%) | 37,400 |
13 Dec 2022 | USD | 13.31 | 13.873 | 12.42 | 13.03 | 13.03 | +0.08 (+0.62%) | 29,800 |
12 Dec 2022 | USD | 13.16 | 13.17 | 12.409 | 12.95 | 12.95 | -0.03 (-0.23%) | 39,000 |
9 Dec 2022 | USD | 13.78 | 13.84 | 12.85 | 12.98 | 12.98 | -0.72 (-5.26%) | 29,000 |
8 Dec 2022 | USD | 14.04 | 14.04 | 13.59 | 13.7 | 13.7 | -0.28 (-2.00%) | 13,900 |
7 Dec 2022 | USD | 13.92 | 14.1 | 13.622 | 13.98 | 13.98 | +0.39 (+2.87%) | 32,000 |
6 Dec 2022 | USD | 13.42 | 14.2 | 13.38 | 13.59 | 13.59 | +0.16 (+1.19%) | 36,000 |
5 Dec 2022 | USD | 13.75 | 13.77 | 13.25 | 13.43 | 13.43 | -0.32 (-2.33%) | 34,100 |
2 Dec 2022 | USD | 13.669 | 14.06 | 13.177 | 13.75 | 13.75 | -0.25 (-1.79%) | 40,100 |
1 Dec 2022 | USD | 14.49 | 14.5 | 13.56 | 14 | 14 | +0.05 (+0.36%) | 52,400 |
30 Nov 2022 | USD | 14.5 | 14.5 | 12.96 | 13.95 | 13.95 | +0.16 (+1.16%) | 61,900 |
29 Nov 2022 | USD | 14.13 | 14.76 | 13.22 | 13.79 | 13.79 | -0.51 (-3.57%) | 50,200 |
28 Nov 2022 | USD | 14.9 | 14.99 | 13.51 | 14.3 | 14.3 | -0.2 (-1.38%) | 96,500 |
25 Nov 2022 | USD | 13.16 | 14.71 | 12.51 | 14.5 | 14.5 | +1.47 (+11.28%) | 89,400 |
23 Nov 2022 | USD | 10.97 | 13.37 | 10.66 | 13.03 | 13.03 | +2.18 (+20.09%) | 155,600 |
22 Nov 2022 | USD | 11.1 | 11.1 | 10.51 | 10.85 | 10.85 | 0.0 (0.0%) | 12,300 |
21 Nov 2022 | USD | 10.6 | 11.081 | 10.6 | 10.85 | 10.85 | +0.09 (+0.84%) | 17,800 |
18 Nov 2022 | USD | 10.83 | 11.118 | 10.38 | 10.76 | 10.76 | -0.07 (-0.65%) | 44,800 |
17 Nov 2022 | USD | 10.83 | 11.1 | 10.36 | 10.83 | 10.83 | -0.16 (-1.46%) | 24,100 |
16 Nov 2022 | USD | 11.08 | 11.661 | 10.6 | 10.99 | 10.99 | -0.09 (-0.81%) | 38,500 |
15 Nov 2022 | USD | 10.16 | 11.909 | 10.15 | 11.08 | 11.08 | +1.17 (+11.81%) | 132,500 |
14 Nov 2022 | USD | 9.79 | 10.4 | 9.619 | 9.91 | 9.91 | -0.01 (-0.10%) | 37,300 |
11 Nov 2022 | USD | 9.38 | 10.2 | 9.38 | 9.92 | 9.92 | +0.49 (+5.20%) | 54,500 |
10 Nov 2022 | USD | 9.2 | 9.5 | 9.2 | 9.43 | 9.43 | +0.31 (+3.40%) | 22,600 |
9 Nov 2022 | USD | 9.28 | 9.45 | 8.99 | 9.12 | 9.12 | -0.21 (-2.25%) | 22,200 |
8 Nov 2022 | USD | 9.03 | 9.43 | 9.03 | 9.33 | 9.33 | +0.35 (+3.90%) | 21,200 |
7 Nov 2022 | USD | 9.08 | 9.25 | 8.92 | 8.98 | 8.98 | -0.11 (-1.21%) | 42,600 |