Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 9.46 | 9.57 | 9 | 9.05 | 9.05 | -0.44 (-4.64%) | 772,500 |
2 Dec 2022 | USD | 9.3 | 9.66 | 9.25 | 9.49 | 9.49 | -0.02 (-0.21%) | 855,100 |
1 Dec 2022 | USD | 9.5 | 9.84 | 9.44 | 9.51 | 9.51 | +0.06 (+0.63%) | 931,500 |
30 Nov 2022 | USD | 9.02 | 9.48 | 8.95 | 9.45 | 9.45 | +0.45 (+5%) | 3,184,900 |
29 Nov 2022 | USD | 9.01 | 9.035 | 8.81 | 9 | 9 | 0.0 (0.0%) | 1,978,200 |
28 Nov 2022 | USD | 8.935 | 9.19 | 8.925 | 9 | 9 | -0.33 (-3.54%) | 1,069,000 |
25 Nov 2022 | USD | 9.36 | 9.4 | 9.25 | 9.33 | 9.33 | -0.12 (-1.27%) | 211,600 |
23 Nov 2022 | USD | 9.33 | 9.481 | 9.22 | 9.45 | 9.45 | +0.14 (+1.50%) | 670,500 |
22 Nov 2022 | USD | 9.16 | 9.35 | 8.945 | 9.31 | 9.31 | +0.04 (+0.43%) | 823,700 |
21 Nov 2022 | USD | 9.34 | 9.62 | 9.205 | 9.27 | 9.27 | -0.19 (-2.01%) | 831,600 |
18 Nov 2022 | USD | 9.7 | 9.7 | 9.295 | 9.46 | 9.46 | -0.23 (-2.37%) | 963,400 |
17 Nov 2022 | USD | 9.64 | 9.82 | 9.54 | 9.69 | 9.69 | -0.24 (-2.42%) | 789,600 |
16 Nov 2022 | USD | 10.03 | 10.1 | 9.85 | 9.93 | 9.93 | -0.21 (-2.07%) | 851,700 |
15 Nov 2022 | USD | 10.38 | 10.7 | 10.105 | 10.14 | 10.14 | +0.09 (+0.90%) | 890,800 |
14 Nov 2022 | USD | 10.1 | 10.415 | 10.002 | 10.05 | 10.05 | -0.18 (-1.76%) | 1,041,100 |
11 Nov 2022 | USD | 9.72 | 10.26 | 9.69 | 10.23 | 10.23 | +0.51 (+5.25%) | 1,846,400 |
10 Nov 2022 | USD | 9.01 | 9.73 | 8.98 | 9.72 | 9.72 | +1.18 (+13.82%) | 2,530,800 |
9 Nov 2022 | USD | 8.51 | 8.93 | 8.39 | 8.54 | 8.54 | -0.08 (-0.93%) | 1,683,900 |
8 Nov 2022 | USD | 9.78 | 9.79 | 8.5 | 8.62 | 8.62 | -1.07 (-11.04%) | 2,281,100 |
7 Nov 2022 | USD | 9.47 | 9.77 | 9.22 | 9.69 | 9.69 | +0.38 (+4.08%) | 2,038,100 |
4 Nov 2022 | USD | 9.16 | 9.34 | 8.92 | 9.31 | 9.31 | +0.34 (+3.79%) | 1,527,700 |
3 Nov 2022 | USD | 8.98 | 9.17 | 8.94 | 8.97 | 8.97 | -0.19 (-2.07%) | 1,031,100 |
2 Nov 2022 | USD | 9.7 | 9.7 | 9.155 | 9.16 | 9.16 | -0.5 (-5.18%) | 1,130,500 |
1 Nov 2022 | USD | 9.7 | 9.87 | 9.6 | 9.66 | 9.66 | +0.21 (+2.22%) | 931,000 |
31 Oct 2022 | USD | 9.78 | 9.88 | 9.42 | 9.45 | 9.45 | -0.37 (-3.77%) | 839,300 |
28 Oct 2022 | USD | 9.59 | 9.845 | 9.399 | 9.82 | 9.82 | +0.1 (+1.03%) | 990,200 |
27 Oct 2022 | USD | 9.94 | 10.02 | 9.66 | 9.72 | 9.72 | -0.16 (-1.62%) | 799,600 |
26 Oct 2022 | USD | 9.96 | 10.29 | 9.77 | 9.88 | 9.88 | -0.11 (-1.10%) | 857,300 |
25 Oct 2022 | USD | 9.51 | 10.23 | 9.469 | 9.99 | 9.99 | +0.6 (+6.39%) | 2,126,800 |
24 Oct 2022 | USD | 9.38 | 9.47 | 9.085 | 9.39 | 9.39 | -0.13 (-1.37%) | 1,728,800 |