Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 9.47 | 9.69 | 9.26 | 9.46 | 9.46 | +0.01 (+0.11%) | 25,264,900 |
9 Dec 2022 | USD | 9.16 | 9.618 | 9.01 | 9.45 | 9.45 | +0.05 (+0.53%) | 19,230,800 |
8 Dec 2022 | USD | 9.49 | 9.74 | 9.35 | 9.4 | 9.4 | +0.1 (+1.08%) | 17,794,000 |
7 Dec 2022 | USD | 9.36 | 9.63 | 9.29 | 9.3 | 9.3 | -0.12 (-1.27%) | 26,051,600 |
6 Dec 2022 | USD | 10.07 | 10.07 | 9.15 | 9.42 | 9.42 | -0.68 (-6.73%) | 43,349,600 |
5 Dec 2022 | USD | 10.41 | 10.69 | 10.04 | 10.1 | 10.1 | -0.4 (-3.81%) | 19,332,900 |
2 Dec 2022 | USD | 10.535 | 10.75 | 10.32 | 10.5 | 10.5 | -0.37 (-3.40%) | 32,050,300 |
1 Dec 2022 | USD | 10.31 | 11.07 | 10.27 | 10.87 | 10.87 | +0.56 (+5.43%) | 46,607,900 |
30 Nov 2022 | USD | 9.84 | 10.32 | 9.65 | 10.31 | 10.31 | +0.49 (+4.99%) | 45,284,278 |
29 Nov 2022 | USD | 9.89 | 9.9865 | 9.73 | 9.82 | 9.82 | -0.02 (-0.20%) | 15,519,566 |
28 Nov 2022 | USD | 10.08 | 10.135 | 9.75 | 9.84 | 9.84 | -0.34 (-3.34%) | 25,209,846 |
25 Nov 2022 | USD | 10.14 | 10.37 | 10.115 | 10.18 | 10.18 | -0.14 (-1.36%) | 8,242,500 |
23 Nov 2022 | USD | 9.98 | 10.48 | 9.92 | 10.32 | 10.32 | +0.41 (+4.14%) | 21,053,700 |
22 Nov 2022 | USD | 9.97 | 10 | 9.702 | 9.91 | 9.91 | -0.05 (-0.50%) | 25,742,800 |
21 Nov 2022 | USD | 10.41 | 10.45 | 9.84 | 9.96 | 9.96 | -0.56 (-5.32%) | 28,990,800 |
18 Nov 2022 | USD | 11.06 | 11.12 | 10.5 | 10.52 | 10.52 | -0.4 (-3.66%) | 23,414,900 |
17 Nov 2022 | USD | 10.75 | 11.02 | 10.67 | 10.92 | 10.92 | -0.15 (-1.36%) | 18,704,300 |
16 Nov 2022 | USD | 11.6 | 11.775 | 11 | 11.07 | 11.07 | -0.71 (-6.03%) | 31,818,270 |
15 Nov 2022 | USD | 11.76 | 11.96 | 11.47 | 11.78 | 11.78 | +0.49 (+4.34%) | 41,978,092 |
14 Nov 2022 | USD | 11.45 | 11.65 | 11.2 | 11.29 | 11.29 | -0.29 (-2.50%) | 31,516,885 |
11 Nov 2022 | USD | 10.7 | 11.82 | 10.53 | 11.58 | 11.58 | +0.85 (+7.92%) | 50,961,000 |
10 Nov 2022 | USD | 10.06 | 10.83 | 9.77 | 10.73 | 10.73 | +1.17 (+12.24%) | 54,710,900 |
9 Nov 2022 | USD | 10.25 | 10.25 | 9.33 | 9.56 | 9.56 | -0.72 (-7.00%) | 34,557,798 |
8 Nov 2022 | USD | 10.01 | 10.3 | 9.82 | 10.28 | 10.28 | +0.27 (+2.70%) | 33,869,945 |
7 Nov 2022 | USD | 9.4 | 10.02 | 9.34 | 10.01 | 10.01 | +0.87 (+9.52%) | 37,935,982 |
4 Nov 2022 | USD | 9.34 | 9.43 | 8.88 | 9.14 | 9.14 | -0.02 (-0.22%) | 33,849,100 |
3 Nov 2022 | USD | 9.4 | 9.54 | 9.13 | 9.16 | 9.16 | -0.38 (-3.98%) | 32,201,600 |
2 Nov 2022 | USD | 10.26 | 10.3 | 9.51 | 9.54 | 9.54 | -0.71 (-6.93%) | 53,841,400 |
1 Nov 2022 | USD | 10.23 | 10.65 | 9.8 | 10.25 | 10.25 | +0.34 (+3.43%) | 78,222,300 |
31 Oct 2022 | USD | 10.04 | 10.325 | 9.7 | 9.91 | 9.91 | -0.17 (-1.69%) | 33,479,300 |