Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 9.55 | 9.745 | 9.55 | 9.73 | 9.73 | +0.18 (+1.88%) | 342,300 |
9 Dec 2022 | USD | 9.56 | 9.71 | 9.55 | 9.55 | 9.55 | -0.14 (-1.44%) | 231,200 |
8 Dec 2022 | USD | 9.54 | 9.79 | 9.54 | 9.69 | 9.69 | +0.18 (+1.89%) | 460,400 |
7 Dec 2022 | USD | 9.46 | 9.64 | 9.44 | 9.51 | 9.51 | +0.01 (+0.11%) | 475,200 |
6 Dec 2022 | USD | 9.71 | 9.76 | 9.49 | 9.5 | 9.5 | -0.29 (-2.96%) | 290,300 |
5 Dec 2022 | USD | 9.91 | 10.03 | 9.72 | 9.79 | 9.79 | -0.12 (-1.21%) | 295,400 |
2 Dec 2022 | USD | 9.87 | 10.08 | 9.86 | 9.91 | 9.91 | -0.2 (-1.98%) | 606,600 |
1 Dec 2022 | USD | 10.01 | 10.25 | 9.97 | 10.11 | 10.11 | +0.11 (+1.10%) | 370,200 |
30 Nov 2022 | USD | 9.7 | 10 | 9.65 | 10 | 10 | +0.33 (+3.41%) | 307,700 |
29 Nov 2022 | USD | 9.76 | 9.81 | 9.64 | 9.67 | 9.67 | -0.04 (-0.41%) | 305,600 |
28 Nov 2022 | USD | 9.75 | 9.9 | 9.68 | 9.71 | 9.71 | -0.19 (-1.92%) | 354,800 |
25 Nov 2022 | USD | 9.93 | 9.93 | 9.78 | 9.9 | 9.9 | -0.02 (-0.20%) | 55,700 |
23 Nov 2022 | USD | 9.78 | 9.99 | 9.78 | 9.92 | 9.92 | +0.1 (+1.02%) | 205,300 |
22 Nov 2022 | USD | 9.65 | 9.84 | 9.54 | 9.82 | 9.82 | +0.15 (+1.55%) | 242,200 |
21 Nov 2022 | USD | 9.61 | 9.76 | 9.59 | 9.67 | 9.67 | -0.03 (-0.31%) | 284,500 |
18 Nov 2022 | USD | 9.79 | 9.88 | 9.64 | 9.7 | 9.7 | -0.05 (-0.51%) | 278,700 |
17 Nov 2022 | USD | 9.63 | 9.83 | 9.62 | 9.75 | 9.75 | -0.04 (-0.41%) | 258,900 |
16 Nov 2022 | USD | 9.96 | 9.96 | 9.74 | 9.79 | 9.79 | -0.23 (-2.30%) | 355,200 |
15 Nov 2022 | USD | 9.97 | 10.145 | 9.9 | 10.02 | 10.02 | +0.27 (+2.77%) | 383,200 |
14 Nov 2022 | USD | 10 | 10 | 9.75 | 9.75 | 9.75 | -0.42 (-4.13%) | 516,100 |
11 Nov 2022 | USD | 9.77 | 10.205 | 9.75 | 10.17 | 10.17 | +0.37 (+3.78%) | 411,800 |
10 Nov 2022 | USD | 9.48 | 9.825 | 9.48 | 9.8 | 9.8 | +0.63 (+6.87%) | 508,200 |
9 Nov 2022 | USD | 9.3 | 9.33 | 9.16 | 9.17 | 9.17 | -0.22 (-2.34%) | 266,600 |
8 Nov 2022 | USD | 9.14 | 9.474 | 9.08 | 9.39 | 9.39 | +0.32 (+3.53%) | 416,300 |
7 Nov 2022 | USD | 9.02 | 9.12 | 8.94 | 9.07 | 9.07 | +0.06 (+0.67%) | 376,900 |
4 Nov 2022 | USD | 9.13 | 9.3 | 8.93 | 9.01 | 9.01 | +0.01 (+0.11%) | 196,400 |
3 Nov 2022 | USD | 9.06 | 9.241 | 9 | 9 | 9 | -0.22 (-2.39%) | 223,100 |
2 Nov 2022 | USD | 9.75 | 9.75 | 9.21 | 9.22 | 9.22 | -0.48 (-4.95%) | 271,700 |
1 Nov 2022 | USD | 9.69 | 9.83 | 9.63 | 9.7 | 9.7 | +0.08 (+0.83%) | 319,200 |
31 Oct 2022 | USD | 9.39 | 9.65 | 9.39 | 9.62 | 9.62 | +0.12 (+1.26%) | 416,400 |