Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 9.16 | 9.23 | 8.98 | 9.04 | 9.04 | -0.11 (-1.20%) | 1,152,600 |
16 Dec 2022 | USD | 8.89 | 9.15 | 8.825 | 9.15 | 9.15 | +0.15 (+1.67%) | 2,266,100 |
15 Dec 2022 | USD | 9.17 | 9.18 | 8.995 | 9 | 9 | -0.36 (-3.85%) | 1,429,800 |
14 Dec 2022 | USD | 9.44 | 9.53 | 9.23 | 9.36 | 9.36 | -0.05 (-0.53%) | 1,431,200 |
13 Dec 2022 | USD | 9.4 | 9.95 | 9.355 | 9.41 | 9.41 | +0.14 (+1.51%) | 1,858,500 |
12 Dec 2022 | USD | 8.98 | 9.335 | 8.96 | 9.27 | 9.27 | +0.26 (+2.89%) | 1,394,200 |
9 Dec 2022 | USD | 8.94 | 9.155 | 8.915 | 9.01 | 9.01 | -0.02 (-0.22%) | 1,035,400 |
8 Dec 2022 | USD | 9.08 | 9.19 | 8.96 | 9.03 | 9.03 | -0.05 (-0.55%) | 748,000 |
7 Dec 2022 | USD | 9.04 | 9.195 | 9.02 | 9.08 | 9.08 | +0.01 (+0.11%) | 872,800 |
6 Dec 2022 | USD | 9.41 | 9.42 | 9.025 | 9.07 | 9.07 | -0.3 (-3.20%) | 1,436,800 |
5 Dec 2022 | USD | 9.4 | 9.47 | 9.21 | 9.37 | 9.37 | -0.13 (-1.37%) | 1,524,500 |
2 Dec 2022 | USD | 9.38 | 9.525 | 9.3 | 9.5 | 9.5 | -0.08 (-0.84%) | 873,700 |
1 Dec 2022 | USD | 9.64 | 9.85 | 9.5 | 9.58 | 9.58 | +0.03 (+0.31%) | 1,499,800 |
30 Nov 2022 | USD | 9.25 | 9.56 | 9.085 | 9.55 | 9.55 | +0.28 (+3.02%) | 1,406,700 |
29 Nov 2022 | USD | 9.22 | 9.455 | 9.215 | 9.27 | 9.27 | +0.01 (+0.11%) | 697,900 |
28 Nov 2022 | USD | 9.65 | 9.72 | 9.19 | 9.26 | 9.26 | -0.52 (-5.32%) | 700,700 |
25 Nov 2022 | USD | 9.69 | 9.83 | 9.69 | 9.78 | 9.78 | +0.05 (+0.51%) | 265,600 |
23 Nov 2022 | USD | 9.55 | 9.81 | 9.49 | 9.73 | 9.73 | +0.13 (+1.35%) | 425,700 |
22 Nov 2022 | USD | 9.69 | 9.71 | 9.45 | 9.6 | 9.6 | -0.02 (-0.21%) | 1,224,100 |
21 Nov 2022 | USD | 9.47 | 9.62 | 9.43 | 9.62 | 9.62 | +0.07 (+0.73%) | 1,247,300 |
18 Nov 2022 | USD | 9.75 | 9.75 | 9.505 | 9.55 | 9.55 | -0.06 (-0.62%) | 1,115,000 |
17 Nov 2022 | USD | 9.61 | 9.725 | 9.57 | 9.61 | 9.61 | -0.24 (-2.44%) | 1,266,000 |
16 Nov 2022 | USD | 10.29 | 10.33 | 9.735 | 9.85 | 9.85 | -0.75 (-7.08%) | 2,058,100 |
15 Nov 2022 | USD | 11 | 11.09 | 10.58 | 10.6 | 10.6 | -0.11 (-1.03%) | 1,111,600 |
14 Nov 2022 | USD | 10.63 | 10.825 | 10.49 | 10.71 | 10.71 | -0.03 (-0.28%) | 1,715,800 |
11 Nov 2022 | USD | 10.42 | 10.88 | 10.42 | 10.74 | 10.74 | +0.32 (+3.07%) | 1,587,900 |
10 Nov 2022 | USD | 9.58 | 10.425 | 9.58 | 10.42 | 10.42 | +1.35 (+14.88%) | 1,490,500 |
9 Nov 2022 | USD | 9.4 | 9.435 | 9.06 | 9.07 | 9.07 | -0.48 (-5.03%) | 975,900 |
8 Nov 2022 | USD | 9.35 | 9.61 | 9.27 | 9.55 | 9.55 | +0.28 (+3.02%) | 1,091,700 |
7 Nov 2022 | USD | 9.1 | 9.38 | 8.99 | 9.27 | 9.27 | +0.29 (+3.23%) | 1,269,800 |