Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2022 | USD | 9.98 | 10.22 | 9.726 | 10.01 | 10.01 | +0.06 (+0.60%) | 298,400 |
15 Dec 2022 | USD | 9.96 | 10.13 | 9.85 | 9.95 | 9.95 | -0.15 (-1.49%) | 228,100 |
14 Dec 2022 | USD | 10.66 | 10.68 | 10.02 | 10.1 | 10.1 | -0.2 (-1.94%) | 419,700 |
13 Dec 2022 | USD | 10.54 | 10.63 | 10.29 | 10.3 | 10.3 | -0.06 (-0.58%) | 393,900 |
12 Dec 2022 | USD | 10.36 | 10.435 | 10.31 | 10.36 | 10.36 | -0.05 (-0.48%) | 175,600 |
9 Dec 2022 | USD | 10.43 | 10.565 | 10.355 | 10.41 | 10.41 | -0.05 (-0.48%) | 186,900 |
8 Dec 2022 | USD | 10.45 | 10.59 | 10.38 | 10.46 | 10.46 | +0.1 (+0.97%) | 297,300 |
7 Dec 2022 | USD | 10.25 | 10.39 | 10.25 | 10.36 | 10.36 | +0.06 (+0.58%) | 208,600 |
6 Dec 2022 | USD | 10.27 | 10.41 | 10.13 | 10.3 | 10.3 | +0.04 (+0.39%) | 225,200 |
5 Dec 2022 | USD | 10.19 | 10.33 | 10.135 | 10.26 | 10.26 | +0.06 (+0.59%) | 311,000 |
2 Dec 2022 | USD | 9.87 | 10.25 | 9.845 | 10.2 | 10.2 | +0.21 (+2.10%) | 264,900 |
1 Dec 2022 | USD | 10.03 | 10.135 | 9.98 | 9.99 | 9.99 | +0.02 (+0.20%) | 170,100 |
30 Nov 2022 | USD | 9.74 | 9.99 | 9.625 | 9.97 | 9.97 | +0.26 (+2.68%) | 594,500 |
29 Nov 2022 | USD | 9.79 | 9.82 | 9.66 | 9.71 | 9.71 | -0.07 (-0.72%) | 372,900 |
28 Nov 2022 | USD | 10.36 | 10.46 | 9.76 | 9.78 | 9.78 | -0.37 (-3.65%) | 570,700 |
25 Nov 2022 | USD | 9.99 | 10.18 | 9.86 | 10.15 | 10.15 | +0.13 (+1.30%) | 53,600 |
23 Nov 2022 | USD | 10.05 | 10.1 | 9.99 | 10.02 | 10.02 | -0.02 (-0.20%) | 121,500 |
22 Nov 2022 | USD | 10.13 | 10.13 | 9.94 | 10.04 | 10.04 | -0.1 (-0.99%) | 251,000 |
21 Nov 2022 | USD | 10.26 | 10.295 | 10.065 | 10.14 | 10.14 | -0.14 (-1.36%) | 161,400 |
18 Nov 2022 | USD | 10.42 | 10.42 | 9.91 | 10.28 | 10.28 | +0.04 (+0.39%) | 212,400 |
17 Nov 2022 | USD | 10.15 | 10.298 | 10.1 | 10.24 | 10.24 | +0.02 (+0.20%) | 139,300 |
16 Nov 2022 | USD | 10.13 | 10.24 | 10.02 | 10.22 | 10.22 | -0.01 (-0.10%) | 190,200 |
15 Nov 2022 | USD | 10.32 | 10.436 | 10.2 | 10.23 | 10.23 | +0.02 (+0.20%) | 307,200 |
14 Nov 2022 | USD | 10.19 | 10.39 | 10.165 | 10.21 | 10.21 | -0.01 (-0.10%) | 303,100 |
11 Nov 2022 | USD | 10.34 | 10.49 | 10.13 | 10.22 | 10.22 | -0.08 (-0.78%) | 392,100 |
10 Nov 2022 | USD | 10.19 | 10.44 | 9.93 | 10.3 | 10.3 | +0.17 (+1.68%) | 392,400 |
9 Nov 2022 | USD | 10.18 | 10.24 | 10.03 | 10.13 | 10.13 | -0.14 (-1.36%) | 499,900 |
8 Nov 2022 | USD | 9.94 | 10.335 | 9.85 | 10.27 | 10.27 | +0.37 (+3.74%) | 577,300 |
7 Nov 2022 | USD | 9.8 | 9.94 | 9.75 | 9.9 | 9.9 | +0.13 (+1.33%) | 711,800 |
4 Nov 2022 | USD | 9.5 | 9.77 | 9.265 | 9.77 | 9.77 | +0.37 (+3.94%) | 1,053,900 |