Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 8.7 | 8.955 | 7.94 | 7.99 | 7.99 | -0.29 (-3.50%) | 40,408,100 |
12 Dec 2022 | USD | 8.54 | 8.59 | 8.13 | 8.28 | 8.28 | -0.4 (-4.61%) | 26,159,800 |
9 Dec 2022 | USD | 8.53 | 8.69 | 8.14 | 8.68 | 8.68 | 0.0 (0.0%) | 42,930,700 |
8 Dec 2022 | USD | 8.62 | 8.84 | 8.405 | 8.68 | 8.68 | +0.07 (+0.81%) | 24,855,900 |
7 Dec 2022 | USD | 8.5 | 8.735 | 8.285 | 8.61 | 8.61 | -0.04 (-0.46%) | 23,903,900 |
6 Dec 2022 | USD | 9.52 | 9.52 | 8.54 | 8.65 | 8.65 | -0.78 (-8.27%) | 39,132,200 |
5 Dec 2022 | USD | 10.11 | 10.19 | 9.4 | 9.43 | 9.43 | -0.72 (-7.09%) | 26,098,200 |
2 Dec 2022 | USD | 9.64 | 10.165 | 9.55 | 10.15 | 10.15 | +0.32 (+3.26%) | 27,411,500 |
1 Dec 2022 | USD | 10.105 | 10.235 | 9.57 | 9.83 | 9.83 | -0.31 (-3.06%) | 27,314,300 |
30 Nov 2022 | USD | 9.86 | 10.36 | 9.84 | 10.14 | 10.14 | +0.38 (+3.89%) | 69,551,900 |
29 Nov 2022 | USD | 10.05 | 10.07 | 9.7 | 9.76 | 9.76 | -0.09 (-0.91%) | 19,666,600 |
28 Nov 2022 | USD | 9.985 | 10.188 | 9.83 | 9.85 | 9.85 | -0.17 (-1.70%) | 24,142,600 |
25 Nov 2022 | USD | 10.27 | 10.28 | 9.965 | 10.02 | 10.02 | -0.23 (-2.24%) | 12,414,200 |
23 Nov 2022 | USD | 10.24 | 10.35 | 10.051 | 10.25 | 10.25 | +0.12 (+1.18%) | 18,478,600 |
22 Nov 2022 | USD | 10.39 | 10.39 | 9.98 | 10.13 | 10.13 | -0.18 (-1.75%) | 23,082,800 |
21 Nov 2022 | USD | 11.11 | 11.11 | 10.25 | 10.31 | 10.31 | -0.95 (-8.44%) | 32,052,700 |
18 Nov 2022 | USD | 11.58 | 11.66 | 11.085 | 11.26 | 11.26 | -0.2 (-1.75%) | 14,706,800 |
17 Nov 2022 | USD | 11.24 | 11.49 | 11.03 | 11.46 | 11.46 | +0.09 (+0.79%) | 18,377,400 |
16 Nov 2022 | USD | 12.3 | 12.3 | 11.32 | 11.37 | 11.37 | -0.99 (-8.01%) | 23,032,400 |
15 Nov 2022 | USD | 12.715 | 12.82 | 12.3 | 12.36 | 12.36 | +0.15 (+1.23%) | 21,745,000 |
14 Nov 2022 | USD | 12.88 | 12.96 | 12.102 | 12.21 | 12.21 | -0.7 (-5.42%) | 18,403,800 |
11 Nov 2022 | USD | 12.13 | 13.179 | 12.07 | 12.91 | 12.91 | +0.8 (+6.61%) | 29,140,800 |
10 Nov 2022 | USD | 12.01 | 12.34 | 11.37 | 12.11 | 12.11 | +0.9 (+8.03%) | 42,963,100 |
9 Nov 2022 | USD | 12.49 | 12.53 | 10.89 | 11.21 | 11.21 | -2.29 (-16.96%) | 52,598,500 |
8 Nov 2022 | USD | 13.91 | 14.04 | 13.07 | 13.5 | 13.5 | -0.35 (-2.53%) | 23,031,500 |
7 Nov 2022 | USD | 14.05 | 14.2 | 13.205 | 13.85 | 13.85 | -0.04 (-0.29%) | 16,368,000 |
4 Nov 2022 | USD | 14.04 | 14.34 | 13.3 | 13.89 | 13.89 | +0.25 (+1.83%) | 19,197,500 |
3 Nov 2022 | USD | 13.23 | 14.075 | 13.15 | 13.64 | 13.64 | +0.3 (+2.25%) | 10,715,300 |
2 Nov 2022 | USD | 13.67 | 14.35 | 13.315 | 13.34 | 13.34 | -0.28 (-2.06%) | 14,289,000 |
1 Nov 2022 | USD | 14.67 | 14.84 | 13.6 | 13.62 | 13.62 | -0.67 (-4.69%) | 14,636,500 |