Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2022 | USD | 9.78 | 9.86 | 9.46 | 9.65 | 9.65 | -0.2 (-2.03%) | 2,839,600 |
14 Dec 2022 | USD | 9.93 | 10.035 | 9.585 | 9.85 | 9.85 | +0.05 (+0.51%) | 3,450,500 |
13 Dec 2022 | USD | 9.72 | 9.91 | 9.61 | 9.8 | 9.8 | +0.3 (+3.16%) | 2,633,400 |
12 Dec 2022 | USD | 8.9 | 9.605 | 8.9 | 9.5 | 9.5 | +0.65 (+7.34%) | 3,732,700 |
9 Dec 2022 | USD | 9.09 | 9.2 | 8.815 | 8.85 | 8.85 | -0.22 (-2.43%) | 3,057,600 |
8 Dec 2022 | USD | 9.56 | 9.56 | 8.995 | 9.07 | 9.07 | -0.11 (-1.20%) | 3,124,600 |
7 Dec 2022 | USD | 9.47 | 9.61 | 9.075 | 9.18 | 9.18 | -0.08 (-0.86%) | 3,425,400 |
6 Dec 2022 | USD | 9.35 | 9.66 | 9.22 | 9.26 | 9.26 | -0.1 (-1.07%) | 2,809,500 |
5 Dec 2022 | USD | 10.11 | 10.25 | 9.26 | 9.36 | 9.36 | -0.64 (-6.40%) | 2,352,700 |
2 Dec 2022 | USD | 9.85 | 10.085 | 9.8 | 10 | 10 | +0.07 (+0.70%) | 1,567,400 |
1 Dec 2022 | USD | 10.28 | 10.41 | 9.903 | 9.93 | 9.93 | -0.26 (-2.55%) | 1,468,700 |
30 Nov 2022 | USD | 10.24 | 10.25 | 9.9 | 10.19 | 10.19 | +0.19 (+1.90%) | 1,906,100 |
29 Nov 2022 | USD | 10 | 10.18 | 9.77 | 10 | 10 | +0.14 (+1.42%) | 1,469,200 |
28 Nov 2022 | USD | 9.6 | 10.085 | 9.51 | 9.86 | 9.86 | -0.18 (-1.79%) | 2,866,700 |
25 Nov 2022 | USD | 10.12 | 10.275 | 10.01 | 10.04 | 10.04 | -0.13 (-1.28%) | 1,076,000 |
23 Nov 2022 | USD | 10.07 | 10.305 | 9.9 | 10.17 | 10.17 | -0.26 (-2.49%) | 2,235,700 |
22 Nov 2022 | USD | 10.16 | 10.57 | 10.14 | 10.43 | 10.43 | +0.42 (+4.20%) | 2,936,100 |
21 Nov 2022 | USD | 9.99 | 10.075 | 9.17 | 10.01 | 10.01 | -0.27 (-2.63%) | 4,360,000 |
18 Nov 2022 | USD | 10.02 | 10.37 | 9.63 | 10.28 | 10.28 | +0.11 (+1.08%) | 2,851,800 |
17 Nov 2022 | USD | 9.95 | 10.238 | 9.83 | 10.17 | 10.17 | -0.02 (-0.20%) | 2,362,900 |
16 Nov 2022 | USD | 10.16 | 10.32 | 9.99 | 10.19 | 10.19 | -0.09 (-0.88%) | 2,590,400 |
15 Nov 2022 | USD | 10.17 | 10.47 | 9.95 | 10.28 | 10.28 | +0.22 (+2.19%) | 2,919,100 |
14 Nov 2022 | USD | 10.44 | 10.655 | 10.05 | 10.06 | 10.06 | -0.44 (-4.19%) | 2,544,900 |
11 Nov 2022 | USD | 10.5 | 11.11 | 10.375 | 10.5 | 10.5 | +0.28 (+2.74%) | 2,979,500 |
10 Nov 2022 | USD | 10.1 | 10.22 | 9.82 | 10.22 | 10.22 | +0.4 (+4.07%) | 2,750,500 |
9 Nov 2022 | USD | 10.06 | 10.14 | 9.755 | 9.82 | 9.82 | -0.53 (-5.12%) | 3,952,300 |
8 Nov 2022 | USD | 10.55 | 10.63 | 10.24 | 10.35 | 10.35 | -0.17 (-1.62%) | 2,419,200 |
7 Nov 2022 | USD | 10.42 | 10.67 | 10.31 | 10.52 | 10.52 | +0.31 (+3.04%) | 2,293,000 |
4 Nov 2022 | USD | 10.47 | 10.69 | 10.16 | 10.21 | 10.21 | +0.1 (+0.99%) | 2,882,000 |
3 Nov 2022 | USD | 9.95 | 10.38 | 9.87 | 10.11 | 10.11 | +0.01 (+0.10%) | 2,221,000 |