Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 11.77 | 12.22 | 11.49 | 11.65 | 11.65 | -0.13 (-1.10%) | 272,800 |
16 Dec 2022 | USD | 11.73 | 12.03 | 11.62 | 11.78 | 11.78 | -0.05 (-0.42%) | 604,100 |
15 Dec 2022 | USD | 12.23 | 12.23 | 11.67 | 11.83 | 11.83 | -0.63 (-5.06%) | 174,800 |
14 Dec 2022 | USD | 12.22 | 12.66 | 12.19 | 12.46 | 12.46 | +0.11 (+0.89%) | 166,400 |
13 Dec 2022 | USD | 12.55 | 12.77 | 11.71 | 12.35 | 12.35 | +0.2 (+1.65%) | 168,300 |
12 Dec 2022 | USD | 12.33 | 12.43 | 12.13 | 12.15 | 12.15 | -0.22 (-1.78%) | 133,700 |
9 Dec 2022 | USD | 11.93 | 12.5 | 11.8 | 12.37 | 12.37 | +0.4 (+3.34%) | 188,300 |
8 Dec 2022 | USD | 12.01 | 12.21 | 11.78 | 11.97 | 11.97 | +0.03 (+0.25%) | 146,500 |
7 Dec 2022 | USD | 12.55 | 12.6 | 11.86 | 11.94 | 11.94 | -0.67 (-5.31%) | 157,900 |
6 Dec 2022 | USD | 12.81 | 12.87 | 12.56 | 12.61 | 12.61 | -0.24 (-1.87%) | 113,000 |
5 Dec 2022 | USD | 13.15 | 13.38 | 12.81 | 12.85 | 12.85 | -0.44 (-3.31%) | 145,900 |
2 Dec 2022 | USD | 13.17 | 13.54 | 13.13 | 13.29 | 13.29 | -0.17 (-1.26%) | 160,100 |
1 Dec 2022 | USD | 12.67 | 13.56 | 12.67 | 13.46 | 13.46 | +0.89 (+7.08%) | 296,600 |
30 Nov 2022 | USD | 12.6 | 12.79 | 12.16 | 12.57 | 12.57 | -0.06 (-0.48%) | 460,900 |
29 Nov 2022 | USD | 13.05 | 13.05 | 12.62 | 12.63 | 12.63 | -0.34 (-2.62%) | 115,400 |
28 Nov 2022 | USD | 13.29 | 13.42 | 12.94 | 12.97 | 12.97 | -0.35 (-2.63%) | 149,100 |
25 Nov 2022 | USD | 13.37 | 13.39 | 13.09 | 13.32 | 13.32 | -0.05 (-0.37%) | 53,100 |
23 Nov 2022 | USD | 12.69 | 13.42 | 12.63 | 13.37 | 13.37 | +0.52 (+4.05%) | 205,700 |
22 Nov 2022 | USD | 13.62 | 13.65 | 12.8 | 12.85 | 12.85 | -0.66 (-4.89%) | 199,900 |
21 Nov 2022 | USD | 13.82 | 13.82 | 13.34 | 13.51 | 13.51 | -0.31 (-2.24%) | 229,200 |
18 Nov 2022 | USD | 13.99 | 14 | 13.48 | 13.82 | 13.82 | +0.14 (+1.02%) | 289,600 |
17 Nov 2022 | USD | 13.46 | 13.81 | 13.23 | 13.68 | 13.68 | -0.04 (-0.29%) | 256,100 |
16 Nov 2022 | USD | 14.09 | 14.22 | 13.54 | 13.72 | 13.72 | -0.31 (-2.21%) | 316,500 |
15 Nov 2022 | USD | 13.79 | 14.13 | 13.24 | 14.03 | 14.03 | +0.48 (+3.54%) | 287,100 |
14 Nov 2022 | USD | 13.71 | 13.81 | 13.27 | 13.55 | 13.55 | -0.2 (-1.45%) | 372,000 |
11 Nov 2022 | USD | 14.12 | 14.9 | 13.64 | 13.75 | 13.75 | -0.37 (-2.62%) | 1,511,900 |
10 Nov 2022 | USD | 13.85 | 14.15 | 13.23 | 14.12 | 14.12 | +0.86 (+6.49%) | 386,200 |
9 Nov 2022 | USD | 13.16 | 13.46 | 13.07 | 13.26 | 13.26 | -0.12 (-0.90%) | 431,100 |
8 Nov 2022 | USD | 12.52 | 13.56 | 12.52 | 13.38 | 13.38 | +0.91 (+7.30%) | 510,400 |
7 Nov 2022 | USD | 11.74 | 12.51 | 11.69 | 12.47 | 12.47 | +0.82 (+7.04%) | 308,800 |