Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 9.61 | 9.84 | 9.5 | 9.63 | 9.63 | +0.11 (+1.16%) | 143,900 |
16 Dec 2022 | USD | 9.54 | 9.657 | 9.36 | 9.52 | 9.52 | -0.34 (-3.45%) | 230,500 |
15 Dec 2022 | USD | 9.5 | 9.92 | 9.5 | 9.86 | 9.86 | +0.11 (+1.13%) | 179,100 |
14 Dec 2022 | USD | 9.9 | 10.07 | 9.72 | 9.75 | 9.75 | -0.15 (-1.52%) | 272,300 |
13 Dec 2022 | USD | 9.92 | 10.15 | 9.73 | 9.9 | 9.9 | +0.23 (+2.38%) | 253,200 |
12 Dec 2022 | USD | 9.28 | 9.84 | 9.277 | 9.67 | 9.67 | +0.4 (+4.31%) | 179,500 |
9 Dec 2022 | USD | 9.53 | 9.58 | 9.219 | 9.27 | 9.27 | -0.29 (-3.03%) | 218,300 |
8 Dec 2022 | USD | 9.94 | 10.09 | 9.51 | 9.56 | 9.56 | -0.13 (-1.34%) | 156,600 |
7 Dec 2022 | USD | 10 | 10.04 | 9.53 | 9.69 | 9.69 | -0.35 (-3.49%) | 151,200 |
6 Dec 2022 | USD | 10.07 | 10.286 | 9.88 | 10.04 | 10.04 | -0.03 (-0.30%) | 185,700 |
5 Dec 2022 | USD | 11 | 11.06 | 9.93 | 10.07 | 10.07 | -0.99 (-8.95%) | 174,300 |
2 Dec 2022 | USD | 10.88 | 11.2 | 10.83 | 11.06 | 11.06 | +0.15 (+1.37%) | 85,200 |
1 Dec 2022 | USD | 11.1 | 11.13 | 10.89 | 10.91 | 10.91 | -0.06 (-0.55%) | 95,600 |
30 Nov 2022 | USD | 11.03 | 11.05 | 10.63 | 10.97 | 10.97 | +0.14 (+1.29%) | 177,300 |
29 Nov 2022 | USD | 10.96 | 11.09 | 10.748 | 10.83 | 10.83 | +0.09 (+0.84%) | 171,600 |
28 Nov 2022 | USD | 10.7 | 10.95 | 10.57 | 10.74 | 10.74 | -0.19 (-1.74%) | 142,600 |
25 Nov 2022 | USD | 11.06 | 11.12 | 10.9 | 10.93 | 10.93 | -0.1 (-0.91%) | 31,600 |
23 Nov 2022 | USD | 11.21 | 11.25 | 10.82 | 11.03 | 11.03 | -0.31 (-2.73%) | 104,200 |
22 Nov 2022 | USD | 11.21 | 11.55 | 11.175 | 11.34 | 11.34 | +0.33 (+3.00%) | 119,500 |
21 Nov 2022 | USD | 11.27 | 11.27 | 10.51 | 11.01 | 11.01 | -0.46 (-4.01%) | 142,900 |
18 Nov 2022 | USD | 11.48 | 11.67 | 11.11 | 11.47 | 11.47 | -0.07 (-0.61%) | 142,700 |
17 Nov 2022 | USD | 11.12 | 11.57 | 11.01 | 11.54 | 11.54 | +0.19 (+1.67%) | 111,300 |
16 Nov 2022 | USD | 11.85 | 11.85 | 11.34 | 11.35 | 11.35 | -0.56 (-4.70%) | 284,800 |
15 Nov 2022 | USD | 11.67 | 12.04 | 11.58 | 11.91 | 11.91 | +0.35 (+3.03%) | 160,300 |
14 Nov 2022 | USD | 11.97 | 12.375 | 11.53 | 11.56 | 11.56 | -0.56 (-4.62%) | 210,900 |
11 Nov 2022 | USD | 12.19 | 12.58 | 12.02 | 12.12 | 12.12 | +0.3 (+2.54%) | 262,200 |
10 Nov 2022 | USD | 12.03 | 12.05 | 11.63 | 11.82 | 11.82 | +0.13 (+1.11%) | 162,700 |
9 Nov 2022 | USD | 12.15 | 12.17 | 11.593 | 11.69 | 11.69 | -0.63 (-5.11%) | 189,800 |
8 Nov 2022 | USD | 12.58 | 12.71 | 12.19 | 12.32 | 12.32 | -0.13 (-1.04%) | 348,400 |
7 Nov 2022 | USD | 12.21 | 12.5 | 12.2 | 12.45 | 12.45 | +0.28 (+2.30%) | 207,700 |