Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | USD | 9.5 | 9.67 | 9.4 | 9.52 | 9.52 | +0.13 (+1.38%) | 766,500 |
13 Dec 2022 | USD | 9.68 | 9.75 | 9.28 | 9.39 | 9.39 | +0.13 (+1.40%) | 936,300 |
12 Dec 2022 | USD | 9.12 | 9.27 | 8.97 | 9.26 | 9.26 | +0.2 (+2.21%) | 697,300 |
9 Dec 2022 | USD | 9.25 | 9.31 | 9.02 | 9.06 | 9.06 | -0.23 (-2.48%) | 845,300 |
8 Dec 2022 | USD | 9.3 | 9.44 | 9.19 | 9.29 | 9.29 | +0.07 (+0.76%) | 517,900 |
7 Dec 2022 | USD | 9.3 | 9.36 | 9.07 | 9.22 | 9.22 | -0.1 (-1.07%) | 623,500 |
6 Dec 2022 | USD | 9.48 | 9.55 | 9.25 | 9.32 | 9.32 | -0.19 (-2.00%) | 654,800 |
5 Dec 2022 | USD | 9.83 | 9.88 | 9.49 | 9.51 | 9.51 | -0.39 (-3.94%) | 856,400 |
2 Dec 2022 | USD | 9.53 | 9.96 | 9.5 | 9.9 | 9.9 | +0.18 (+1.85%) | 668,700 |
1 Dec 2022 | USD | 9.56 | 9.89 | 9.54 | 9.72 | 9.72 | +0.2 (+2.10%) | 681,700 |
30 Nov 2022 | USD | 9.23 | 9.6 | 9 | 9.52 | 9.52 | +0.37 (+4.04%) | 1,711,200 |
29 Nov 2022 | USD | 9.13 | 9.4 | 9.1 | 9.15 | 9.15 | +0.03 (+0.33%) | 595,800 |
28 Nov 2022 | USD | 9.25 | 9.36 | 9.09 | 9.12 | 9.12 | -0.23 (-2.46%) | 850,400 |
25 Nov 2022 | USD | 9.3 | 9.44 | 9.21 | 9.35 | 9.35 | +0.03 (+0.32%) | 283,600 |
23 Nov 2022 | USD | 9.21 | 9.49 | 9.21 | 9.32 | 9.32 | +0.06 (+0.65%) | 576,400 |
22 Nov 2022 | USD | 9.49 | 9.49 | 9.23 | 9.26 | 9.26 | -0.18 (-1.91%) | 627,900 |
21 Nov 2022 | USD | 9.38 | 9.47 | 9.25 | 9.44 | 9.44 | 0.0 (0.0%) | 745,900 |
18 Nov 2022 | USD | 9.78 | 9.83 | 9.35 | 9.44 | 9.44 | -0.13 (-1.36%) | 956,100 |
17 Nov 2022 | USD | 9.91 | 9.98 | 9.49 | 9.57 | 9.57 | -0.58 (-5.71%) | 1,152,700 |
16 Nov 2022 | USD | 10.66 | 10.7 | 10.11 | 10.15 | 10.15 | -0.6 (-5.58%) | 1,097,700 |
15 Nov 2022 | USD | 10.5 | 10.86 | 10.42 | 10.75 | 10.75 | +0.51 (+4.98%) | 1,180,000 |
14 Nov 2022 | USD | 10.94 | 11 | 10.23 | 10.24 | 10.24 | -0.73 (-6.65%) | 1,003,300 |
11 Nov 2022 | USD | 10.93 | 11.09 | 10.84 | 10.97 | 10.97 | -0.05 (-0.45%) | 675,200 |
10 Nov 2022 | USD | 10.66 | 11.14 | 10.66 | 11.02 | 11.02 | +0.87 (+8.57%) | 880,400 |
9 Nov 2022 | USD | 10.73 | 10.73 | 10.1 | 10.15 | 10.15 | -0.65 (-6.02%) | 782,700 |
8 Nov 2022 | USD | 10.94 | 11.27 | 10.67 | 10.8 | 10.8 | -0.19 (-1.73%) | 717,000 |
7 Nov 2022 | USD | 10.83 | 11.17 | 10.83 | 10.99 | 10.99 | +0.2 (+1.85%) | 1,194,600 |
4 Nov 2022 | USD | 9.91 | 10.79 | 9.63 | 10.79 | 10.79 | -0.01 (-0.09%) | 1,632,200 |
3 Nov 2022 | USD | 10.61 | 10.91 | 10.53 | 10.8 | 10.8 | +0.02 (+0.19%) | 873,800 |
2 Nov 2022 | USD | 11.31 | 11.33 | 10.78 | 10.78 | 10.78 | -0.54 (-4.77%) | 657,300 |