Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 10.9 | 10.94 | 9.87 | 9.93 | 9.93 | -1.06 (-9.65%) | 3,340,300 |
16 Dec 2022 | USD | 11.06 | 11.49 | 10.79 | 10.99 | 10.99 | -0.23 (-2.05%) | 2,860,000 |
15 Dec 2022 | USD | 11.31 | 11.7 | 11.055 | 11.22 | 11.22 | -0.41 (-3.53%) | 1,779,600 |
14 Dec 2022 | USD | 11.22 | 11.785 | 11.15 | 11.63 | 11.63 | +0.32 (+2.83%) | 3,240,200 |
13 Dec 2022 | USD | 11.44 | 11.74 | 11.01 | 11.31 | 11.31 | +0.57 (+5.31%) | 2,726,100 |
12 Dec 2022 | USD | 10.52 | 11 | 10.3 | 10.74 | 10.74 | +0.19 (+1.80%) | 2,004,600 |
9 Dec 2022 | USD | 10.5 | 10.92 | 10.39 | 10.55 | 10.55 | +0.04 (+0.38%) | 2,230,900 |
8 Dec 2022 | USD | 10.45 | 11.16 | 10.25 | 10.51 | 10.51 | +0.29 (+2.84%) | 3,659,600 |
7 Dec 2022 | USD | 9.7 | 10.355 | 9.7 | 10.22 | 10.22 | +0.44 (+4.50%) | 3,670,000 |
6 Dec 2022 | USD | 11.22 | 11.33 | 9.74 | 9.78 | 9.78 | -1.32 (-11.89%) | 8,385,600 |
5 Dec 2022 | USD | 11.65 | 11.78 | 11.02 | 11.1 | 11.1 | -0.59 (-5.05%) | 2,885,900 |
2 Dec 2022 | USD | 11.51 | 12.06 | 11.11 | 11.69 | 11.69 | -0.1 (-0.85%) | 4,752,900 |
1 Dec 2022 | USD | 13.07 | 13.58 | 11.52 | 11.79 | 11.79 | -1.28 (-9.79%) | 4,808,200 |
30 Nov 2022 | USD | 12.67 | 13.08 | 12.26 | 13.07 | 13.07 | +0.6 (+4.81%) | 2,406,900 |
29 Nov 2022 | USD | 12.93 | 13.59 | 12.44 | 12.47 | 12.47 | -0.5 (-3.86%) | 1,947,700 |
28 Nov 2022 | USD | 13.6 | 13.99 | 12.9 | 12.97 | 12.97 | -0.72 (-5.26%) | 3,247,900 |
25 Nov 2022 | USD | 13.35 | 13.745 | 13.1 | 13.69 | 13.69 | +0.42 (+3.17%) | 1,380,600 |
23 Nov 2022 | USD | 12.91 | 13.28 | 12.67 | 13.27 | 13.27 | +0.48 (+3.75%) | 1,474,800 |
22 Nov 2022 | USD | 12.99 | 13.037 | 12.61 | 12.79 | 12.79 | -0.22 (-1.69%) | 1,623,300 |
21 Nov 2022 | USD | 13 | 13.07 | 12.509 | 13.01 | 13.01 | -0.2 (-1.51%) | 1,704,300 |
18 Nov 2022 | USD | 13.86 | 14.055 | 13.165 | 13.21 | 13.21 | -0.42 (-3.08%) | 2,146,700 |
17 Nov 2022 | USD | 13.54 | 13.826 | 13.31 | 13.63 | 13.63 | -0.35 (-2.50%) | 1,662,400 |
16 Nov 2022 | USD | 13.83 | 14.1 | 13.62 | 13.98 | 13.98 | -0.18 (-1.27%) | 1,918,500 |
15 Nov 2022 | USD | 14.08 | 14.83 | 14.002 | 14.16 | 14.16 | +0.43 (+3.13%) | 3,815,500 |
14 Nov 2022 | USD | 13.25 | 13.88 | 12.77 | 13.73 | 13.73 | +0.3 (+2.23%) | 2,580,300 |
11 Nov 2022 | USD | 13.37 | 14.04 | 13.16 | 13.43 | 13.43 | +0.02 (+0.15%) | 2,321,900 |
10 Nov 2022 | USD | 12.6 | 13.62 | 12.5 | 13.41 | 13.41 | +1.73 (+14.81%) | 3,535,800 |
9 Nov 2022 | USD | 11.5 | 12.04 | 11.42 | 11.68 | 11.68 | +0.09 (+0.78%) | 2,211,800 |
8 Nov 2022 | USD | 11.5 | 12.015 | 11.2 | 11.59 | 11.59 | +0.27 (+2.39%) | 2,864,400 |
7 Nov 2022 | USD | 12.01 | 12.35 | 11.08 | 11.32 | 11.32 | -0.57 (-4.79%) | 3,098,900 |