Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 10.82 | 10.89 | 10.65 | 10.74 | 10.74 | -0.12 (-1.10%) | 1,095,800 |
16 Dec 2022 | USD | 10.92 | 11.03 | 10.72 | 10.86 | 10.86 | -0.18 (-1.63%) | 3,130,900 |
15 Dec 2022 | USD | 11.35 | 11.37 | 10.87 | 11.04 | 11.04 | -0.44 (-3.83%) | 1,679,100 |
14 Dec 2022 | USD | 11.37 | 11.62 | 11.31 | 11.48 | 11.48 | +0.07 (+0.61%) | 1,021,300 |
13 Dec 2022 | USD | 11.71 | 11.87 | 11.4 | 11.41 | 11.41 | +0.11 (+0.97%) | 1,144,500 |
12 Dec 2022 | USD | 11.37 | 11.42 | 11.24 | 11.3 | 11.3 | 0.0 (0.0%) | 698,900 |
9 Dec 2022 | USD | 11.4 | 11.55 | 11.3 | 11.3 | 11.3 | -0.15 (-1.31%) | 666,200 |
8 Dec 2022 | USD | 11.24 | 11.49 | 11.14 | 11.45 | 11.45 | +0.29 (+2.60%) | 1,024,000 |
7 Dec 2022 | USD | 10.86 | 11.17 | 10.79 | 11.16 | 11.16 | +0.3 (+2.76%) | 1,671,200 |
6 Dec 2022 | USD | 10.83 | 10.92 | 10.59 | 10.86 | 10.86 | +0.01 (+0.09%) | 1,303,300 |
5 Dec 2022 | USD | 11 | 11.13 | 10.78 | 10.85 | 10.85 | -0.29 (-2.60%) | 898,400 |
2 Dec 2022 | USD | 11 | 11.2 | 10.85 | 11.14 | 11.14 | -0.05 (-0.45%) | 598,400 |
1 Dec 2022 | USD | 11.27 | 11.58 | 11.12 | 11.19 | 11.19 | +0.01 (+0.09%) | 810,900 |
30 Nov 2022 | USD | 10.77 | 11.2 | 10.61 | 11.18 | 11.18 | +0.3 (+2.76%) | 1,351,900 |
29 Nov 2022 | USD | 10.86 | 10.95 | 10.75 | 10.88 | 10.88 | +0.04 (+0.37%) | 755,300 |
28 Nov 2022 | USD | 11 | 11.07 | 10.83 | 10.84 | 10.84 | -0.27 (-2.43%) | 557,600 |
25 Nov 2022 | USD | 10.97 | 11.13 | 10.95 | 11.11 | 11.11 | +0.13 (+1.18%) | 361,500 |
23 Nov 2022 | USD | 10.9 | 11.07 | 10.74 | 10.98 | 10.98 | 0.0 (0.0%) | 686,800 |
22 Nov 2022 | USD | 10.8 | 11.01 | 10.74 | 10.98 | 10.98 | +0.18 (+1.67%) | 623,900 |
21 Nov 2022 | USD | 10.68 | 10.86 | 10.62 | 10.8 | 10.8 | +0.01 (+0.09%) | 883,900 |
18 Nov 2022 | USD | 10.91 | 10.91 | 10.66 | 10.79 | 10.79 | +0.13 (+1.22%) | 1,371,200 |
17 Nov 2022 | USD | 10.85 | 10.85 | 10.52 | 10.66 | 10.66 | -0.4 (-3.62%) | 834,700 |
16 Nov 2022 | USD | 11.1 | 11.18 | 10.83 | 11.06 | 11.06 | -0.17 (-1.51%) | 737,800 |
15 Nov 2022 | USD | 11.01 | 11.43 | 11.01 | 11.23 | 11.23 | +0.32 (+2.93%) | 1,227,100 |
14 Nov 2022 | USD | 11.11 | 11.15 | 10.9 | 10.91 | 10.91 | -0.28 (-2.50%) | 849,000 |
11 Nov 2022 | USD | 10.99 | 11.27 | 10.86 | 11.19 | 11.19 | +0.2 (+1.82%) | 1,089,000 |
10 Nov 2022 | USD | 10.32 | 11.02 | 10.32 | 10.99 | 10.99 | +0.86 (+8.49%) | 2,698,200 |
9 Nov 2022 | USD | 10.14 | 10.38 | 10.03 | 10.13 | 10.13 | -0.08 (-0.78%) | 1,061,100 |
8 Nov 2022 | USD | 10.17 | 10.3 | 10.1 | 10.21 | 10.21 | +0.03 (+0.29%) | 1,358,800 |
7 Nov 2022 | USD | 10.21 | 10.3 | 10.04 | 10.18 | 10.18 | 0.0 (0.0%) | 1,007,900 |