Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | USD | 10.58 | 10.585 | 9.94 | 10.03 | 10.03 | -0.81 (-7.47%) | 565,700 |
5 Dec 2022 | USD | 10.52 | 10.96 | 10.27 | 10.84 | 10.84 | +0.18 (+1.69%) | 602,900 |
2 Dec 2022 | USD | 10.5 | 10.88 | 10.37 | 10.66 | 10.66 | +0.02 (+0.19%) | 358,700 |
1 Dec 2022 | USD | 10.5 | 10.8 | 10.45 | 10.64 | 10.64 | +0.16 (+1.53%) | 809,500 |
30 Nov 2022 | USD | 9.72 | 10.49 | 9.68 | 10.48 | 10.48 | +0.85 (+8.83%) | 872,100 |
29 Nov 2022 | USD | 9.32 | 9.73 | 9.14 | 9.63 | 9.63 | +0.37 (+4.00%) | 428,800 |
28 Nov 2022 | USD | 9.74 | 9.89 | 9.24 | 9.26 | 9.26 | -0.52 (-5.32%) | 369,500 |
25 Nov 2022 | USD | 9.95 | 10.03 | 9.54 | 9.78 | 9.78 | -0.2 (-2.00%) | 258,800 |
23 Nov 2022 | USD | 9.39 | 10.03 | 9.235 | 9.98 | 9.98 | +0.61 (+6.51%) | 516,900 |
22 Nov 2022 | USD | 9.4 | 9.42 | 8.96 | 9.37 | 9.37 | +0.15 (+1.63%) | 493,400 |
21 Nov 2022 | USD | 9.73 | 9.73 | 9.09 | 9.22 | 9.22 | -0.57 (-5.82%) | 671,500 |
18 Nov 2022 | USD | 10.07 | 10.12 | 9.57 | 9.79 | 9.79 | -0.02 (-0.20%) | 510,900 |
17 Nov 2022 | USD | 9.87 | 9.97 | 9.77 | 9.81 | 9.81 | -0.31 (-3.06%) | 733,600 |
16 Nov 2022 | USD | 10.8 | 10.91 | 9.8 | 10.12 | 10.12 | -0.8 (-7.33%) | 863,800 |
15 Nov 2022 | USD | 10.2 | 10.96 | 9.91 | 10.92 | 10.92 | +1.1 (+11.20%) | 1,358,100 |
14 Nov 2022 | USD | 10.48 | 10.82 | 9.79 | 9.82 | 9.82 | 0.0 (0.0%) | 1,772,700 |
11 Nov 2022 | USD | 9.14 | 10.49 | 9.09 | 9.82 | 9.82 | +0.68 (+7.44%) | 2,248,500 |
10 Nov 2022 | USD | 8.58 | 9.308 | 8.49 | 9.14 | 9.14 | +1.16 (+14.54%) | 2,517,400 |
9 Nov 2022 | USD | 8.54 | 8.59 | 7.81 | 7.98 | 7.98 | +1.51 (+23.34%) | 3,638,200 |
8 Nov 2022 | USD | 6.86 | 6.93 | 6.4 | 6.47 | 6.47 | -0.4 (-5.82%) | 1,784,300 |
7 Nov 2022 | USD | 7.14 | 7.19 | 6.63 | 6.87 | 6.87 | -0.19 (-2.69%) | 1,334,300 |
4 Nov 2022 | USD | 7.25 | 7.41 | 6.84 | 7.06 | 7.06 | -0.19 (-2.62%) | 1,849,900 |
3 Nov 2022 | USD | 8.09 | 8.21 | 6.97 | 7.25 | 7.25 | -0.89 (-10.93%) | 2,187,000 |
2 Nov 2022 | USD | 8.99 | 9.03 | 8.11 | 8.14 | 8.14 | -0.9 (-9.96%) | 1,261,000 |
1 Nov 2022 | USD | 9.22 | 9.24 | 8.9 | 9.04 | 9.04 | +0.22 (+2.49%) | 968,100 |
31 Oct 2022 | USD | 8.99 | 9.22 | 8.79 | 8.82 | 8.82 | -0.33 (-3.61%) | 593,700 |
28 Oct 2022 | USD | 9.06 | 9.245 | 8.97 | 9.15 | 9.15 | +0.14 (+1.55%) | 612,700 |
27 Oct 2022 | USD | 9.44 | 9.44 | 8.97 | 9.01 | 9.01 | -0.24 (-2.59%) | 522,300 |
26 Oct 2022 | USD | 9.08 | 9.85 | 8.91 | 9.25 | 9.25 | +0.22 (+2.44%) | 642,700 |
25 Oct 2022 | USD | 8.04 | 9.04 | 8.04 | 9.03 | 9.03 | +0.25 (+2.85%) | 1,100,000 |