Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 12.12 | 12.17 | 11.78 | 11.85 | 11.85 | -0.22 (-1.82%) | 455,000 |
16 Dec 2022 | USD | 11.91 | 12.14 | 11.88 | 12.07 | 12.07 | +0.05 (+0.42%) | 2,268,800 |
15 Dec 2022 | USD | 11.97 | 12.205 | 11.95 | 12.02 | 12.02 | -0.29 (-2.36%) | 552,500 |
14 Dec 2022 | USD | 12.3 | 12.39 | 12.11 | 12.31 | 12.31 | -0.01 (-0.08%) | 524,600 |
13 Dec 2022 | USD | 12.6 | 12.61 | 12.2 | 12.32 | 12.32 | +0.11 (+0.90%) | 688,200 |
12 Dec 2022 | USD | 12.12 | 12.22 | 12.01 | 12.21 | 12.21 | -0.05 (-0.41%) | 629,900 |
9 Dec 2022 | USD | 12.62 | 12.62 | 12.24 | 12.26 | 12.26 | -0.25 (-2.00%) | 1,408,000 |
8 Dec 2022 | USD | 12.7 | 12.82 | 12.479 | 12.51 | 12.51 | 0.0 (0.0%) | 781,700 |
7 Dec 2022 | USD | 12.46 | 12.61 | 12.365 | 12.51 | 12.51 | +0.13 (+1.05%) | 630,700 |
6 Dec 2022 | USD | 12.47 | 12.51 | 12.3 | 12.38 | 12.38 | +0.04 (+0.32%) | 726,500 |
5 Dec 2022 | USD | 12.65 | 12.67 | 12.275 | 12.34 | 12.34 | -0.39 (-3.06%) | 611,200 |
2 Dec 2022 | USD | 12.58 | 12.765 | 12.5 | 12.73 | 12.73 | -0.07 (-0.55%) | 673,400 |
1 Dec 2022 | USD | 12.81 | 12.88 | 12.44 | 12.8 | 12.8 | +0.19 (+1.51%) | 812,200 |
30 Nov 2022 | USD | 12.67 | 12.75 | 12.38 | 12.61 | 12.61 | +0.12 (+0.96%) | 668,800 |
29 Nov 2022 | USD | 12.27 | 12.53 | 12.2 | 12.49 | 12.49 | +0.35 (+2.88%) | 471,000 |
28 Nov 2022 | USD | 12.58 | 12.58 | 12.06 | 12.14 | 12.14 | -0.46 (-3.65%) | 665,900 |
25 Nov 2022 | USD | 12.78 | 12.785 | 12.54 | 12.6 | 12.6 | -0.17 (-1.33%) | 259,800 |
23 Nov 2022 | USD | 12.69 | 12.82 | 12.62 | 12.77 | 12.77 | +0.05 (+0.39%) | 698,600 |
22 Nov 2022 | USD | 12.59 | 12.72 | 12.565 | 12.72 | 12.72 | +0.26 (+2.09%) | 723,200 |
21 Nov 2022 | USD | 12.54 | 12.63 | 12.42 | 12.46 | 12.46 | -0.22 (-1.74%) | 663,000 |
18 Nov 2022 | USD | 12.6 | 12.69 | 12.5 | 12.68 | 12.68 | +0.04 (+0.32%) | 552,100 |
17 Nov 2022 | USD | 12.43 | 12.69 | 12.28 | 12.64 | 12.64 | +0.04 (+0.32%) | 528,400 |
16 Nov 2022 | USD | 12.58 | 12.765 | 12.56 | 12.6 | 12.6 | -0.08 (-0.63%) | 556,400 |
15 Nov 2022 | USD | 12.85 | 12.85 | 12.52 | 12.68 | 12.68 | -0.08 (-0.63%) | 533,300 |
14 Nov 2022 | USD | 12.84 | 12.967 | 12.62 | 12.76 | 12.76 | -0.19 (-1.47%) | 784,900 |
11 Nov 2022 | USD | 12.7 | 13.005 | 12.59 | 12.95 | 12.95 | +0.31 (+2.45%) | 941,800 |
10 Nov 2022 | USD | 13 | 13.095 | 12.51 | 12.64 | 12.64 | +0.65 (+5.42%) | 1,044,700 |
9 Nov 2022 | USD | 12.15 | 12.44 | 11.98 | 11.99 | 11.99 | -0.18 (-1.48%) | 803,100 |
8 Nov 2022 | USD | 11.29 | 12.41 | 11.24 | 12.17 | 12.17 | +0.92 (+8.18%) | 1,048,300 |
7 Nov 2022 | USD | 11.3 | 11.32 | 11.08 | 11.25 | 11.25 | -0.01 (-0.09%) | 573,900 |