Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 10.08 | 10.39 | 9.65 | 9.72 | 9.72 | -0.23 (-2.31%) | 747,300 |
12 Dec 2022 | USD | 10.27 | 10.38 | 9.88 | 9.95 | 9.95 | -0.35 (-3.40%) | 479,900 |
9 Dec 2022 | USD | 10.17 | 10.37 | 10.17 | 10.3 | 10.3 | +0.06 (+0.59%) | 360,100 |
8 Dec 2022 | USD | 9.96 | 10.35 | 9.92 | 10.24 | 10.24 | +0.38 (+3.85%) | 626,200 |
7 Dec 2022 | USD | 9.6 | 9.87 | 9.52 | 9.86 | 9.86 | +0.29 (+3.03%) | 393,100 |
6 Dec 2022 | USD | 9.47 | 9.74 | 9.42 | 9.57 | 9.57 | +0.15 (+1.59%) | 430,200 |
5 Dec 2022 | USD | 9.25 | 9.43 | 9.2 | 9.42 | 9.42 | +0.14 (+1.51%) | 255,400 |
2 Dec 2022 | USD | 9.1 | 9.45 | 9.04 | 9.28 | 9.28 | +0.13 (+1.42%) | 308,800 |
1 Dec 2022 | USD | 9.28 | 9.55 | 9.1 | 9.15 | 9.15 | -0.06 (-0.65%) | 276,500 |
30 Nov 2022 | USD | 9.45 | 9.46 | 8.92 | 9.21 | 9.21 | -0.41 (-4.26%) | 415,100 |
29 Nov 2022 | USD | 9.45 | 9.65 | 9.45 | 9.62 | 9.62 | +0.2 (+2.12%) | 227,400 |
28 Nov 2022 | USD | 9.8 | 9.89 | 9.4 | 9.42 | 9.42 | -0.47 (-4.75%) | 265,200 |
25 Nov 2022 | USD | 9.85 | 9.99 | 9.79 | 9.89 | 9.89 | -0.01 (-0.10%) | 103,324 |
23 Nov 2022 | USD | 9.92 | 10.05 | 9.72 | 9.9 | 9.9 | -0.02 (-0.20%) | 239,100 |
22 Nov 2022 | USD | 9.78 | 9.96 | 9.65 | 9.92 | 9.92 | +0.28 (+2.90%) | 283,800 |
21 Nov 2022 | USD | 9.59 | 9.78 | 9.5 | 9.64 | 9.64 | -0.05 (-0.52%) | 223,700 |
18 Nov 2022 | USD | 9.8 | 9.84 | 9.55 | 9.69 | 9.69 | +0.01 (+0.10%) | 256,600 |
17 Nov 2022 | USD | 9.65 | 9.7 | 9.37 | 9.68 | 9.68 | -0.15 (-1.53%) | 430,200 |
16 Nov 2022 | USD | 10.07 | 10.13 | 9.82 | 9.83 | 9.83 | -0.31 (-3.06%) | 177,100 |
15 Nov 2022 | USD | 10.15 | 10.34 | 10.08 | 10.14 | 10.14 | +0.17 (+1.71%) | 230,000 |
14 Nov 2022 | USD | 10.21 | 10.28 | 9.95 | 9.97 | 9.97 | -0.32 (-3.11%) | 276,100 |
11 Nov 2022 | USD | 9.98 | 10.39 | 9.95 | 10.29 | 10.29 | +0.43 (+4.36%) | 340,800 |
10 Nov 2022 | USD | 9.59 | 9.95 | 9.37 | 9.86 | 9.86 | +0.59 (+6.36%) | 276,500 |
9 Nov 2022 | USD | 9.43 | 9.52 | 9.2 | 9.27 | 9.27 | -0.22 (-2.32%) | 233,200 |
8 Nov 2022 | USD | 9.54 | 9.71 | 9.4 | 9.49 | 9.49 | -0.06 (-0.63%) | 305,700 |
7 Nov 2022 | USD | 9.59 | 9.77 | 9.31 | 9.55 | 9.55 | -0.01 (-0.10%) | 297,400 |
4 Nov 2022 | USD | 9.21 | 9.87 | 9 | 9.56 | 9.56 | +0.72 (+8.14%) | 471,100 |
3 Nov 2022 | USD | 9.2 | 9.41 | 8.66 | 8.84 | 8.84 | -0.54 (-5.76%) | 438,000 |
2 Nov 2022 | USD | 9.67 | 9.78 | 9.31 | 9.38 | 9.38 | -0.22 (-2.29%) | 298,000 |
1 Nov 2022 | USD | 9.7 | 9.79 | 9.58 | 9.6 | 9.6 | +0.1 (+1.05%) | 188,300 |