Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 10.01 | 10.06 | 9.93 | 10 | 10 | -0.04 (-0.40%) | 295,500 |
16 Dec 2022 | USD | 9.8 | 10.08 | 9.8 | 10.04 | 10.04 | +0.19 (+1.93%) | 665,800 |
15 Dec 2022 | USD | 10.02 | 10.05 | 9.66 | 9.85 | 9.85 | -0.25 (-2.48%) | 559,100 |
14 Dec 2022 | USD | 10.16 | 10.25 | 9.8 | 10.1 | 10.1 | -0.09 (-0.88%) | 383,700 |
13 Dec 2022 | USD | 9.93 | 10.19 | 9.93 | 10.19 | 10.19 | +0.36 (+3.66%) | 412,200 |
12 Dec 2022 | USD | 9.79 | 9.9 | 9.52 | 9.83 | 9.83 | +0.04 (+0.41%) | 308,700 |
9 Dec 2022 | USD | 10.05 | 10.05 | 9.53 | 9.79 | 9.79 | -0.3 (-2.97%) | 398,600 |
8 Dec 2022 | USD | 9.48 | 10.13 | 9.32 | 10.09 | 10.09 | +0.98 (+10.76%) | 410,600 |
7 Dec 2022 | USD | 9.18 | 9.28 | 9.09 | 9.11 | 9.11 | -0.1 (-1.09%) | 149,800 |
6 Dec 2022 | USD | 9.23 | 9.35 | 9.11 | 9.21 | 9.21 | -0.09 (-0.97%) | 215,100 |
5 Dec 2022 | USD | 9.43 | 9.44 | 9.24 | 9.3 | 9.3 | -0.23 (-2.41%) | 186,100 |
2 Dec 2022 | USD | 9.5 | 9.57 | 9.46 | 9.53 | 9.53 | -0.03 (-0.31%) | 164,800 |
1 Dec 2022 | USD | 9.62 | 9.62 | 9.39 | 9.56 | 9.56 | -0.11 (-1.14%) | 218,700 |
30 Nov 2022 | USD | 9.4 | 9.67 | 9.26 | 9.67 | 9.67 | +0.25 (+2.65%) | 394,200 |
29 Nov 2022 | USD | 9.36 | 9.5 | 9.26 | 9.42 | 9.42 | +0.08 (+0.86%) | 175,000 |
28 Nov 2022 | USD | 9.48 | 9.53 | 9.32 | 9.34 | 9.34 | -0.22 (-2.30%) | 228,100 |
25 Nov 2022 | USD | 9.58 | 9.59 | 9.45 | 9.56 | 9.56 | +0.02 (+0.21%) | 99,000 |
23 Nov 2022 | USD | 9.47 | 9.55 | 9.37 | 9.54 | 9.54 | +0.08 (+0.85%) | 174,800 |
22 Nov 2022 | USD | 9.53 | 9.59 | 9.33 | 9.46 | 9.46 | -0.02 (-0.21%) | 198,200 |
21 Nov 2022 | USD | 9.42 | 9.54 | 9.39 | 9.48 | 9.48 | +0.02 (+0.21%) | 161,200 |
18 Nov 2022 | USD | 9.62 | 9.62 | 9.43 | 9.46 | 9.46 | +0.03 (+0.32%) | 172,900 |
17 Nov 2022 | USD | 9.45 | 9.48 | 9.3 | 9.43 | 9.43 | +0.07 (+0.75%) | 236,300 |
16 Nov 2022 | USD | 9.51 | 9.51 | 9.32 | 9.36 | 9.36 | -0.15 (-1.58%) | 151,600 |
15 Nov 2022 | USD | 9.51 | 9.65 | 9.46 | 9.51 | 9.51 | +0.1 (+1.06%) | 187,500 |
14 Nov 2022 | USD | 9.32 | 9.52 | 9.31 | 9.41 | 9.41 | -0.03 (-0.32%) | 209,200 |
11 Nov 2022 | USD | 9.63 | 9.72 | 9.41 | 9.44 | 9.44 | -0.18 (-1.87%) | 212,600 |
10 Nov 2022 | USD | 9.28 | 9.71 | 9.26 | 9.62 | 9.62 | +0.55 (+6.06%) | 294,600 |
9 Nov 2022 | USD | 9.09 | 9.19 | 9.02 | 9.07 | 9.07 | -0.06 (-0.66%) | 182,900 |
8 Nov 2022 | USD | 9.2 | 9.29 | 9.09 | 9.13 | 9.13 | -0.09 (-0.98%) | 174,800 |
7 Nov 2022 | USD | 9.31 | 9.41 | 9.13 | 9.22 | 9.22 | -0.01 (-0.11%) | 272,200 |