Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 8.09 | 8.1 | 7.96 | 8.01 | 8.01 | -0.05 (-0.62%) | 104,500 |
9 Dec 2022 | USD | 8.12 | 8.24 | 7.71 | 8.06 | 8.06 | -0.06 (-0.74%) | 211,800 |
8 Dec 2022 | USD | 8.07 | 8.36 | 7.97 | 8.12 | 8.12 | +0.17 (+2.14%) | 102,300 |
7 Dec 2022 | USD | 8.35 | 8.39 | 7.915 | 7.95 | 7.95 | -0.29 (-3.52%) | 97,500 |
6 Dec 2022 | USD | 8.92 | 9.17 | 8.2 | 8.24 | 8.24 | -0.71 (-7.93%) | 136,800 |
5 Dec 2022 | USD | 9.07 | 9.154 | 8.81 | 8.95 | 8.95 | -0.16 (-1.76%) | 115,800 |
2 Dec 2022 | USD | 9.3 | 9.38 | 9.06 | 9.11 | 9.11 | -0.32 (-3.39%) | 73,400 |
1 Dec 2022 | USD | 9.42 | 9.587 | 9.29 | 9.43 | 9.43 | -0.05 (-0.53%) | 99,400 |
30 Nov 2022 | USD | 9.08 | 9.52 | 9.08 | 9.48 | 9.48 | +0.4 (+4.41%) | 96,300 |
29 Nov 2022 | USD | 9.12 | 9.28 | 9.02 | 9.08 | 9.08 | -0.07 (-0.77%) | 65,100 |
28 Nov 2022 | USD | 9.43 | 9.7 | 9.14 | 9.15 | 9.15 | -0.42 (-4.39%) | 89,100 |
25 Nov 2022 | USD | 9.5 | 9.675 | 9.34 | 9.57 | 9.57 | +0.05 (+0.53%) | 12,200 |
23 Nov 2022 | USD | 9.26 | 9.61 | 9.26 | 9.52 | 9.52 | +0.21 (+2.26%) | 99,200 |
22 Nov 2022 | USD | 9.43 | 9.51 | 9.05 | 9.31 | 9.31 | -0.08 (-0.85%) | 91,900 |
21 Nov 2022 | USD | 9.29 | 9.42 | 9.026 | 9.39 | 9.39 | +0.14 (+1.51%) | 115,900 |
18 Nov 2022 | USD | 9.11 | 9.31 | 9.03 | 9.25 | 9.25 | +0.21 (+2.32%) | 168,500 |
17 Nov 2022 | USD | 9.46 | 9.58 | 8.96 | 9.04 | 9.04 | -0.68 (-7.00%) | 257,000 |
16 Nov 2022 | USD | 10 | 10.01 | 9.105 | 9.72 | 9.72 | -0.29 (-2.90%) | 346,100 |
15 Nov 2022 | USD | 12.48 | 12.48 | 9.99 | 10.01 | 10.01 | -1.48 (-12.88%) | 346,500 |
14 Nov 2022 | USD | 11.96 | 12.11 | 11.4 | 11.49 | 11.49 | -0.48 (-4.01%) | 180,000 |
11 Nov 2022 | USD | 11.33 | 12.36 | 11.33 | 11.97 | 11.97 | +0.64 (+5.65%) | 353,200 |
10 Nov 2022 | USD | 11.35 | 11.44 | 11 | 11.33 | 11.33 | +0.75 (+7.09%) | 239,800 |
9 Nov 2022 | USD | 11.18 | 11.18 | 10.45 | 10.58 | 10.58 | -0.66 (-5.87%) | 125,200 |
8 Nov 2022 | USD | 11.29 | 11.46 | 10.99 | 11.24 | 11.24 | -0.01 (-0.09%) | 107,400 |
7 Nov 2022 | USD | 10.98 | 11.41 | 10.91 | 11.25 | 11.25 | +0.28 (+2.55%) | 130,100 |
4 Nov 2022 | USD | 11.41 | 11.41 | 10.82 | 10.97 | 10.97 | -0.3 (-2.66%) | 169,800 |
3 Nov 2022 | USD | 11.04 | 11.76 | 11 | 11.27 | 11.27 | +0.03 (+0.27%) | 103,600 |
2 Nov 2022 | USD | 11.89 | 11.91 | 11.12 | 11.24 | 11.24 | -0.67 (-5.63%) | 130,100 |
1 Nov 2022 | USD | 12.45 | 12.45 | 11.82 | 11.91 | 11.91 | -0.32 (-2.62%) | 150,700 |
31 Oct 2022 | USD | 12.07 | 12.31 | 12.07 | 12.23 | 12.23 | -0.07 (-0.57%) | 178,300 |