Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | USD | 13.18 | 13.7 | 12.97 | 13.45 | 13.45 | +0.29 (+2.20%) | 69,900 |
13 Dec 2022 | USD | 14.37 | 14.37 | 12.8 | 13.16 | 13.16 | -0.73 (-5.26%) | 92,400 |
12 Dec 2022 | USD | 13.22 | 14.225 | 13.22 | 13.89 | 13.89 | +0.96 (+7.42%) | 120,600 |
9 Dec 2022 | USD | 13.44 | 13.92 | 12.716 | 12.93 | 12.93 | -0.16 (-1.22%) | 59,800 |
8 Dec 2022 | USD | 13.75 | 13.87 | 12.4 | 13.09 | 13.09 | -0.6 (-4.38%) | 84,400 |
7 Dec 2022 | USD | 12.99 | 13.75 | 12.89 | 13.69 | 13.69 | +0.65 (+4.98%) | 71,500 |
6 Dec 2022 | USD | 13.11 | 13.57 | 12.956 | 13.04 | 13.04 | -0.19 (-1.44%) | 91,600 |
5 Dec 2022 | USD | 12.67 | 13.35 | 12.21 | 13.23 | 13.23 | +0.52 (+4.09%) | 127,400 |
2 Dec 2022 | USD | 13.04 | 13.04 | 12.275 | 12.71 | 12.71 | -0.54 (-4.08%) | 96,200 |
1 Dec 2022 | USD | 12.91 | 13.26 | 12.55 | 13.25 | 13.25 | +0.47 (+3.68%) | 86,400 |
30 Nov 2022 | USD | 12.79 | 12.98 | 12.22 | 12.78 | 12.78 | +0.09 (+0.71%) | 102,800 |
29 Nov 2022 | USD | 12.02 | 12.79 | 12.02 | 12.69 | 12.69 | +0.77 (+6.46%) | 100,900 |
28 Nov 2022 | USD | 10.56 | 11.96 | 10.51 | 11.92 | 11.92 | +1.09 (+10.06%) | 175,500 |
25 Nov 2022 | USD | 11.23 | 11.334 | 10.7 | 10.83 | 10.83 | -0.38 (-3.39%) | 27,700 |
23 Nov 2022 | USD | 11.05 | 11.23 | 10.95 | 11.21 | 11.21 | +0.19 (+1.72%) | 38,300 |
22 Nov 2022 | USD | 11.06 | 11.24 | 10.89 | 11.02 | 11.02 | +0.08 (+0.73%) | 54,000 |
21 Nov 2022 | USD | 11.35 | 11.4 | 10.711 | 10.94 | 10.94 | -0.29 (-2.58%) | 66,800 |
18 Nov 2022 | USD | 11.21 | 11.54 | 10.87 | 11.23 | 11.23 | +0.22 (+2.00%) | 137,500 |
17 Nov 2022 | USD | 10.53 | 11.165 | 10.46 | 11.01 | 11.01 | +0.37 (+3.48%) | 78,900 |
16 Nov 2022 | USD | 10.74 | 10.86 | 10.5 | 10.64 | 10.64 | -0.26 (-2.39%) | 118,800 |
15 Nov 2022 | USD | 10.86 | 11.42 | 10.47 | 10.9 | 10.9 | +0.47 (+4.51%) | 133,300 |
14 Nov 2022 | USD | 10.94 | 11.75 | 10.43 | 10.43 | 10.43 | -0.26 (-2.43%) | 161,700 |
11 Nov 2022 | USD | 10 | 10.81 | 9.898 | 10.69 | 10.69 | +0.84 (+8.53%) | 116,700 |
10 Nov 2022 | USD | 9.9 | 10.05 | 9.78 | 9.85 | 9.85 | +0.21 (+2.18%) | 124,400 |
9 Nov 2022 | USD | 9.59 | 9.91 | 9.4 | 9.64 | 9.64 | +0.3 (+3.21%) | 90,000 |
8 Nov 2022 | USD | 9.87 | 9.94 | 9.23 | 9.34 | 9.34 | -0.35 (-3.61%) | 156,900 |
7 Nov 2022 | USD | 9.69 | 9.96 | 9.24 | 9.69 | 9.69 | +0.04 (+0.41%) | 51,400 |
4 Nov 2022 | USD | 8.88 | 9.99 | 8.724 | 9.65 | 9.65 | +0.97 (+11.18%) | 69,600 |
3 Nov 2022 | USD | 8.5 | 8.88 | 8.16 | 8.68 | 8.68 | +0.86 (+11.00%) | 155,100 |
2 Nov 2022 | USD | 7.68 | 8.31 | 7.6 | 7.82 | 7.82 | +0.82 (+11.71%) | 125,200 |