Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 8.27 | 8.5 | 8.22 | 8.46 | 8.46 | +0.17 (+2.05%) | 11,704,300 |
16 Dec 2022 | USD | 8.21 | 8.35 | 8.15 | 8.29 | 8.29 | 0.0 (0.0%) | 9,343,200 |
15 Dec 2022 | USD | 8.3 | 8.46 | 8.12 | 8.29 | 8.29 | +0.18 (+2.22%) | 16,867,300 |
14 Dec 2022 | USD | 8.44 | 8.57 | 7.86 | 8.11 | 8.11 | -0.69 (-7.84%) | 39,982,000 |
13 Dec 2022 | USD | 9.03 | 9.12 | 8.78 | 8.8 | 8.8 | -0.24 (-2.65%) | 19,773,800 |
12 Dec 2022 | USD | 8.93 | 9.1 | 8.68 | 9.04 | 9.04 | -0.39 (-4.14%) | 16,202,300 |
9 Dec 2022 | USD | 9.4 | 9.54 | 9.35 | 9.43 | 9.43 | -0.04 (-0.42%) | 6,466,700 |
8 Dec 2022 | USD | 9.78 | 9.84 | 9.44 | 9.47 | 9.47 | -0.28 (-2.87%) | 9,666,900 |
7 Dec 2022 | USD | 9.84 | 9.99 | 9.69 | 9.75 | 9.75 | +0.01 (+0.10%) | 8,329,700 |
6 Dec 2022 | USD | 9.83 | 10.09 | 9.66 | 9.74 | 9.74 | +0.05 (+0.52%) | 8,991,400 |
5 Dec 2022 | USD | 10 | 10.03 | 9.67 | 9.69 | 9.69 | -0.24 (-2.42%) | 10,257,500 |
2 Dec 2022 | USD | 10.07 | 10.24 | 9.84 | 9.93 | 9.93 | +0.06 (+0.61%) | 8,865,900 |
1 Dec 2022 | USD | 10.18 | 10.24 | 9.86 | 9.87 | 9.87 | -0.38 (-3.71%) | 8,628,400 |
30 Nov 2022 | USD | 9.97 | 10.25 | 9.84 | 10.25 | 10.25 | +0.62 (+6.44%) | 22,331,200 |
29 Nov 2022 | USD | 9.49 | 9.83 | 9.47 | 9.63 | 9.63 | +0.51 (+5.59%) | 14,990,100 |
28 Nov 2022 | USD | 8.88 | 9.17 | 8.85 | 9.12 | 9.12 | +0.21 (+2.36%) | 11,192,300 |
25 Nov 2022 | USD | 8.98 | 9.06 | 8.8 | 8.91 | 8.91 | +0.12 (+1.37%) | 9,383,800 |
23 Nov 2022 | USD | 8.64 | 8.83 | 8.59 | 8.79 | 8.79 | +0.07 (+0.80%) | 16,666,900 |
22 Nov 2022 | USD | 8.61 | 8.74 | 8.35 | 8.72 | 8.72 | -1.39 (-13.75%) | 23,010,200 |
21 Nov 2022 | USD | 10.1 | 10.22 | 9.71 | 10.11 | 10.11 | +0.18 (+1.81%) | 20,327,400 |
18 Nov 2022 | USD | 9.92 | 10.04 | 9.76 | 9.93 | 9.93 | -0.15 (-1.49%) | 15,880,700 |
17 Nov 2022 | USD | 9.85 | 10.11 | 9.79 | 10.08 | 10.08 | -0.06 (-0.59%) | 19,035,500 |
16 Nov 2022 | USD | 10.35 | 10.47 | 10.02 | 10.14 | 10.14 | -0.42 (-3.98%) | 16,198,500 |
15 Nov 2022 | USD | 10.77 | 10.79 | 10.4 | 10.56 | 10.56 | +0.08 (+0.76%) | 9,125,600 |
14 Nov 2022 | USD | 10.22 | 10.63 | 10.22 | 10.48 | 10.48 | +0.35 (+3.46%) | 15,313,200 |
11 Nov 2022 | USD | 9.76 | 10.28 | 9.72 | 10.13 | 10.13 | +0.38 (+3.90%) | 20,696,900 |
10 Nov 2022 | USD | 9.87 | 10.01 | 9.56 | 9.75 | 9.75 | -0.6 (-5.80%) | 23,903,100 |
9 Nov 2022 | USD | 10.65 | 10.76 | 10.25 | 10.35 | 10.35 | -0.25 (-2.36%) | 16,744,300 |
8 Nov 2022 | USD | 10.56 | 10.68 | 10.36 | 10.6 | 10.6 | +0.08 (+0.76%) | 15,711,000 |
7 Nov 2022 | USD | 11.06 | 11.17 | 10.49 | 10.52 | 10.52 | -0.71 (-6.32%) | 20,889,900 |