Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 9.51 | 9.53 | 9.105 | 9.27 | 9.27 | -0.31 (-3.24%) | 2,240,700 |
16 Dec 2022 | USD | 9.56 | 9.75 | 9.43 | 9.58 | 9.58 | -0.17 (-1.74%) | 4,131,600 |
15 Dec 2022 | USD | 9.66 | 10.02 | 9.6 | 9.75 | 9.75 | -0.23 (-2.30%) | 2,466,200 |
14 Dec 2022 | USD | 10.32 | 10.44 | 9.84 | 9.98 | 9.98 | -0.29 (-2.82%) | 2,398,800 |
13 Dec 2022 | USD | 10.93 | 11 | 9.865 | 10.27 | 10.27 | -0.15 (-1.44%) | 2,782,800 |
12 Dec 2022 | USD | 10.63 | 10.63 | 10.28 | 10.42 | 10.42 | -0.13 (-1.23%) | 2,403,200 |
9 Dec 2022 | USD | 10.74 | 10.76 | 10.48 | 10.55 | 10.55 | -0.29 (-2.68%) | 907,200 |
8 Dec 2022 | USD | 11.02 | 11.24 | 10.655 | 10.84 | 10.84 | -0.12 (-1.09%) | 1,273,500 |
7 Dec 2022 | USD | 10.84 | 11.07 | 10.67 | 10.96 | 10.96 | +0.07 (+0.64%) | 1,031,600 |
6 Dec 2022 | USD | 11.09 | 11.48 | 10.71 | 10.89 | 10.89 | -0.14 (-1.27%) | 1,923,000 |
5 Dec 2022 | USD | 10.85 | 11.08 | 10.704 | 11.03 | 11.03 | +0.04 (+0.36%) | 1,391,000 |
2 Dec 2022 | USD | 10.63 | 11.16 | 10.53 | 10.99 | 10.99 | +0.12 (+1.10%) | 1,832,400 |
1 Dec 2022 | USD | 10.93 | 11.11 | 10.63 | 10.87 | 10.87 | +0.12 (+1.12%) | 1,630,500 |
30 Nov 2022 | USD | 10.2 | 10.84 | 10.1 | 10.75 | 10.75 | +0.56 (+5.50%) | 3,191,400 |
29 Nov 2022 | USD | 10 | 10.23 | 9.96 | 10.19 | 10.19 | +0.25 (+2.52%) | 1,559,100 |
28 Nov 2022 | USD | 9.76 | 10 | 9.69 | 9.94 | 9.94 | +0.01 (+0.10%) | 1,489,700 |
25 Nov 2022 | USD | 9.98 | 10.23 | 9.88 | 9.93 | 9.93 | -0.16 (-1.59%) | 419,400 |
23 Nov 2022 | USD | 10.03 | 10.25 | 9.92 | 10.09 | 10.09 | +0.1 (+1.00%) | 1,193,100 |
22 Nov 2022 | USD | 9.89 | 10.04 | 9.59 | 9.99 | 9.99 | +0.08 (+0.81%) | 1,668,500 |
21 Nov 2022 | USD | 10.09 | 10.5 | 9.88 | 9.91 | 9.91 | -0.29 (-2.84%) | 1,294,100 |
18 Nov 2022 | USD | 10.2 | 10.39 | 9.96 | 10.2 | 10.2 | +0.32 (+3.24%) | 1,175,800 |
17 Nov 2022 | USD | 9.94 | 10.06 | 9.67 | 9.88 | 9.88 | -0.31 (-3.04%) | 1,826,500 |
16 Nov 2022 | USD | 10.26 | 10.81 | 10.12 | 10.19 | 10.19 | -0.27 (-2.58%) | 1,643,300 |
15 Nov 2022 | USD | 10.6 | 11.15 | 10.35 | 10.46 | 10.46 | +0.26 (+2.55%) | 2,256,000 |
14 Nov 2022 | USD | 9.8 | 10.36 | 9.8 | 10.2 | 10.2 | +0.29 (+2.93%) | 1,964,700 |
11 Nov 2022 | USD | 9.54 | 10.056 | 9.2 | 9.91 | 9.91 | +0.37 (+3.88%) | 4,294,700 |
10 Nov 2022 | USD | 9.29 | 10.02 | 9.12 | 9.54 | 9.54 | +1.1 (+13.03%) | 5,297,900 |
9 Nov 2022 | USD | 10.11 | 10.34 | 8.265 | 8.44 | 8.44 | -2.26 (-21.12%) | 7,879,800 |
8 Nov 2022 | USD | 10.01 | 10.89 | 9.79 | 10.7 | 10.7 | -0.6 (-5.31%) | 5,264,500 |
7 Nov 2022 | USD | 11.09 | 11.555 | 10.94 | 11.3 | 11.3 | +0.23 (+2.08%) | 2,333,000 |