Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2022 | USD | 11.26 | 11.69 | 11.26 | 11.65 | 11.65 | +0.2 (+1.75%) | 143,200 |
7 Dec 2022 | USD | 11.09 | 11.52 | 11.09 | 11.45 | 11.45 | +0.05 (+0.44%) | 177,100 |
6 Dec 2022 | USD | 11.15 | 11.56 | 11.15 | 11.4 | 11.4 | -0.39 (-3.31%) | 141,400 |
5 Dec 2022 | USD | 12.34 | 12.34 | 11.75 | 11.79 | 11.79 | -0.24 (-2.00%) | 154,500 |
2 Dec 2022 | USD | 11.48 | 12.04 | 11.48 | 12.03 | 12.03 | +0.17 (+1.43%) | 89,100 |
1 Dec 2022 | USD | 11.46 | 11.91 | 11.46 | 11.86 | 11.86 | +0.55 (+4.86%) | 106,800 |
30 Nov 2022 | USD | 11.14 | 11.35 | 11.07 | 11.31 | 11.31 | -0.01 (-0.09%) | 77,000 |
29 Nov 2022 | USD | 10.98 | 11.67 | 10.98 | 11.32 | 11.32 | -0.265 (-2.29%) | 158,300 |
28 Nov 2022 | USD | 11.635 | 11.7 | 11.56 | 11.585 | 11.585 | +0.015 (+0.13%) | 170,500 |
25 Nov 2022 | USD | 11.25 | 11.61 | 11.25 | 11.57 | 11.57 | +0.42 (+3.77%) | 104,600 |
23 Nov 2022 | USD | 10.66 | 11.17 | 10.66 | 11.15 | 11.15 | +0.17 (+1.55%) | 71,200 |
22 Nov 2022 | USD | 10.82 | 10.98 | 10.82 | 10.98 | 10.98 | +0.07 (+0.64%) | 169,400 |
21 Nov 2022 | USD | 10.935 | 10.99 | 10.87 | 10.91 | 10.91 | -0.21 (-1.89%) | 237,400 |
18 Nov 2022 | USD | 11.165 | 11.214 | 11.1 | 11.12 | 11.12 | +0.13 (+1.18%) | 101,200 |
17 Nov 2022 | USD | 11.23 | 11.23 | 10.65 | 10.99 | 10.99 | -0.09 (-0.81%) | 153,800 |
16 Nov 2022 | USD | 10.79 | 11.22 | 10.79 | 11.08 | 11.08 | -0.06 (-0.54%) | 68,600 |
15 Nov 2022 | USD | 10.89 | 11.28 | 10.89 | 11.14 | 11.14 | -0.05 (-0.45%) | 130,500 |
14 Nov 2022 | USD | 11.21 | 11.27 | 11.13 | 11.19 | 11.19 | +0.09 (+0.81%) | 190,100 |
11 Nov 2022 | USD | 10.65 | 11.12 | 10.65 | 11.1 | 11.1 | +0.74 (+7.14%) | 103,700 |
10 Nov 2022 | USD | 9.87 | 10.36 | 9.87 | 10.36 | 10.36 | +0.6 (+6.15%) | 170,100 |
9 Nov 2022 | USD | 9.556 | 9.9 | 9.55 | 9.76 | 9.76 | +0.32 (+3.39%) | 241,500 |
8 Nov 2022 | USD | 9.16 | 9.59 | 9.16 | 9.44 | 9.44 | -0.02 (-0.21%) | 270,300 |
7 Nov 2022 | USD | 9.69 | 9.69 | 9.41 | 9.46 | 9.46 | +0.43 (+4.76%) | 176,500 |
4 Nov 2022 | USD | 9.005 | 9.04 | 8.87 | 9.03 | 9.03 | +0.18 (+2.03%) | 225,700 |
3 Nov 2022 | USD | 8.585 | 8.93 | 8.58 | 8.85 | 8.85 | +0.01 (+0.11%) | 214,100 |
2 Nov 2022 | USD | 8.73 | 9.14 | 8.73 | 8.84 | 8.84 | -0.18 (-2.00%) | 123,400 |
1 Nov 2022 | USD | 9.08 | 9.135 | 9.01 | 9.02 | 9.02 | 0.0 (0.0%) | 242,000 |
31 Oct 2022 | USD | 9.31 | 9.31 | 8.96 | 9.02 | 9.02 | -0.44 (-4.65%) | 190,000 |
28 Oct 2022 | USD | 9.02 | 9.46 | 9.02 | 9.46 | 9.46 | +0.311 (+3.40%) | 107,400 |
27 Oct 2022 | USD | 9.023 | 9.23 | 9.023 | 9.149 | 9.149 | +0.083 (+0.92%) | 128,600 |