Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 10.15 | 10.3 | 9.39 | 9.51 | 9.51 | -0.71 (-6.95%) | 4,749,000 |
9 Dec 2022 | USD | 10.05 | 10.55 | 10.01 | 10.22 | 10.22 | +0.17 (+1.69%) | 3,235,100 |
8 Dec 2022 | USD | 11.11 | 11.15 | 10.03 | 10.05 | 10.05 | -1.13 (-10.11%) | 5,913,400 |
7 Dec 2022 | USD | 11.6 | 11.66 | 10.97 | 11.18 | 11.18 | -0.77 (-6.44%) | 5,898,900 |
6 Dec 2022 | USD | 13.6 | 13.62 | 11.71 | 11.95 | 11.95 | -1.76 (-12.84%) | 11,388,900 |
5 Dec 2022 | USD | 13.7 | 14.595 | 13.17 | 13.71 | 13.71 | +0.5 (+3.79%) | 11,447,100 |
2 Dec 2022 | USD | 12.36 | 13.49 | 12.15 | 13.21 | 13.21 | +0.46 (+3.61%) | 7,386,300 |
1 Dec 2022 | USD | 11.89 | 12.92 | 11.735 | 12.75 | 12.75 | +0.81 (+6.78%) | 4,301,600 |
30 Nov 2022 | USD | 11.94 | 12.04 | 11.6 | 11.94 | 11.94 | +0.1 (+0.84%) | 1,324,300 |
29 Nov 2022 | USD | 11.73 | 11.929 | 11.63 | 11.84 | 11.84 | +0.02 (+0.17%) | 1,398,100 |
28 Nov 2022 | USD | 12.03 | 12.05 | 11.55 | 11.82 | 11.82 | -0.29 (-2.39%) | 1,616,300 |
25 Nov 2022 | USD | 12.01 | 12.18 | 11.88 | 12.11 | 12.11 | +0.09 (+0.75%) | 872,000 |
23 Nov 2022 | USD | 11.55 | 12.07 | 11.42 | 12.02 | 12.02 | +0.51 (+4.43%) | 3,417,100 |
22 Nov 2022 | USD | 11.3 | 11.58 | 11.21 | 11.51 | 11.51 | +0.21 (+1.86%) | 1,329,100 |
21 Nov 2022 | USD | 11.65 | 11.65 | 11.15 | 11.3 | 11.3 | -0.43 (-3.67%) | 2,248,500 |
18 Nov 2022 | USD | 12.38 | 12.38 | 11.56 | 11.73 | 11.73 | -0.56 (-4.56%) | 1,937,700 |
17 Nov 2022 | USD | 12.35 | 12.37 | 11.983 | 12.29 | 12.29 | +0.01 (+0.08%) | 1,669,600 |
16 Nov 2022 | USD | 12.09 | 12.41 | 11.68 | 12.28 | 12.28 | +0.22 (+1.82%) | 1,215,600 |
15 Nov 2022 | USD | 11.78 | 12.22 | 11.57 | 12.06 | 12.06 | +0.43 (+3.70%) | 2,458,600 |
14 Nov 2022 | USD | 11.75 | 12.3 | 11.381 | 11.63 | 11.63 | +0.09 (+0.78%) | 4,538,900 |
11 Nov 2022 | USD | 11.35 | 11.68 | 11.23 | 11.54 | 11.54 | +0.09 (+0.79%) | 1,650,700 |
10 Nov 2022 | USD | 11.35 | 11.82 | 11.18 | 11.45 | 11.45 | +0.33 (+2.97%) | 2,322,900 |
9 Nov 2022 | USD | 10.87 | 11.64 | 10.85 | 11.12 | 11.12 | +0.16 (+1.46%) | 3,305,600 |
8 Nov 2022 | USD | 10.71 | 11.35 | 10.5 | 10.96 | 10.96 | +0.41 (+3.89%) | 3,040,700 |
7 Nov 2022 | USD | 11.09 | 11.091 | 10.44 | 10.55 | 10.55 | -0.45 (-4.09%) | 2,089,200 |
4 Nov 2022 | USD | 10.89 | 11.062 | 10.67 | 11 | 11 | +0.35 (+3.29%) | 2,190,800 |
3 Nov 2022 | USD | 10.381 | 10.85 | 10.11 | 10.65 | 10.65 | +0.4 (+3.90%) | 1,973,200 |
2 Nov 2022 | USD | 10.67 | 10.739 | 10.15 | 10.25 | 10.25 | -0.42 (-3.94%) | 1,941,700 |
1 Nov 2022 | USD | 11.1 | 11.1 | 10.6 | 10.67 | 10.67 | -0.39 (-3.53%) | 1,462,600 |
31 Oct 2022 | USD | 10.3 | 11.45 | 10.06 | 11.06 | 11.06 | +0.75 (+7.27%) | 7,236,400 |