Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 9.81 | 10.03 | 9.41 | 9.59 | 9.59 | -0.1 (-1.03%) | 1,505,300 |
16 Dec 2022 | USD | 9.45 | 9.715 | 9.37 | 9.69 | 9.69 | -0.12 (-1.22%) | 4,277,200 |
15 Dec 2022 | USD | 9.91 | 9.96 | 9.595 | 9.81 | 9.81 | -0.21 (-2.10%) | 1,430,800 |
14 Dec 2022 | USD | 10.13 | 10.155 | 9.655 | 10.02 | 10.02 | -0.03 (-0.30%) | 1,595,700 |
13 Dec 2022 | USD | 9.98 | 10.245 | 9.75 | 10.05 | 10.05 | +0.27 (+2.76%) | 1,556,800 |
12 Dec 2022 | USD | 9.34 | 9.93 | 9.34 | 9.78 | 9.78 | +0.5 (+5.39%) | 1,329,100 |
9 Dec 2022 | USD | 9.67 | 9.87 | 9.24 | 9.28 | 9.28 | -0.4 (-4.13%) | 1,003,800 |
8 Dec 2022 | USD | 10.23 | 10.27 | 9.635 | 9.68 | 9.68 | -0.21 (-2.12%) | 996,000 |
7 Dec 2022 | USD | 9.96 | 10.3 | 9.73 | 9.89 | 9.89 | +0.05 (+0.51%) | 1,163,300 |
6 Dec 2022 | USD | 9.9 | 10.208 | 9.8 | 9.84 | 9.84 | -0.11 (-1.11%) | 1,193,300 |
5 Dec 2022 | USD | 11.25 | 11.25 | 9.86 | 9.95 | 9.95 | -0.97 (-8.88%) | 933,500 |
2 Dec 2022 | USD | 10.62 | 10.97 | 10.62 | 10.92 | 10.92 | +0.19 (+1.77%) | 848,900 |
1 Dec 2022 | USD | 11.03 | 11.23 | 10.73 | 10.73 | 10.73 | -0.25 (-2.28%) | 744,900 |
30 Nov 2022 | USD | 11.02 | 11.11 | 10.575 | 10.98 | 10.98 | +0.17 (+1.57%) | 1,165,600 |
29 Nov 2022 | USD | 10.76 | 10.875 | 10.6 | 10.81 | 10.81 | +0.28 (+2.66%) | 975,600 |
28 Nov 2022 | USD | 10.51 | 10.76 | 10.47 | 10.53 | 10.53 | -0.4 (-3.66%) | 913,800 |
25 Nov 2022 | USD | 11.01 | 11.155 | 10.86 | 10.93 | 10.93 | -0.05 (-0.46%) | 359,000 |
23 Nov 2022 | USD | 10.89 | 11.015 | 10.73 | 10.98 | 10.98 | -0.22 (-1.96%) | 675,300 |
22 Nov 2022 | USD | 11.1 | 11.39 | 11.03 | 11.2 | 11.2 | +0.29 (+2.66%) | 856,500 |
21 Nov 2022 | USD | 10.69 | 10.93 | 10.155 | 10.91 | 10.91 | -0.12 (-1.09%) | 988,000 |
18 Nov 2022 | USD | 11.14 | 11.16 | 10.669 | 11.03 | 11.03 | -0.28 (-2.48%) | 1,027,200 |
17 Nov 2022 | USD | 11.09 | 11.32 | 10.91 | 11.31 | 11.31 | +0.09 (+0.80%) | 933,800 |
16 Nov 2022 | USD | 11.51 | 11.54 | 11.12 | 11.22 | 11.22 | -0.37 (-3.19%) | 1,381,000 |
15 Nov 2022 | USD | 11.45 | 11.6 | 11.15 | 11.59 | 11.59 | +0.26 (+2.29%) | 1,289,000 |
14 Nov 2022 | USD | 11.78 | 11.84 | 11.32 | 11.33 | 11.33 | -0.48 (-4.06%) | 1,193,700 |
11 Nov 2022 | USD | 12.01 | 12.58 | 11.76 | 11.81 | 11.81 | -0.03 (-0.25%) | 1,472,000 |
10 Nov 2022 | USD | 11.47 | 11.84 | 11.21 | 11.84 | 11.84 | +0.77 (+6.96%) | 1,156,600 |
9 Nov 2022 | USD | 11.56 | 11.64 | 11.02 | 11.07 | 11.07 | -0.76 (-6.42%) | 1,278,400 |
8 Nov 2022 | USD | 12.03 | 12.08 | 11.6 | 11.83 | 11.83 | -0.27 (-2.23%) | 1,106,100 |
7 Nov 2022 | USD | 11.64 | 12.2 | 11.6 | 12.1 | 12.1 | +0.55 (+4.76%) | 1,271,100 |