Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2022 | USD | 9.7 | 9.97 | 9.25 | 9.4 | 9.4 | -0.3 (-3.09%) | 18,700 |
15 Dec 2022 | USD | 9.88 | 10.2 | 9.7 | 9.7 | 9.7 | -0.21 (-2.12%) | 20,700 |
14 Dec 2022 | USD | 10.02 | 10.15 | 9.77 | 9.91 | 9.91 | -0.11 (-1.10%) | 14,500 |
13 Dec 2022 | USD | 10.31 | 10.77 | 9.98 | 10.02 | 10.02 | -0.13 (-1.28%) | 15,600 |
12 Dec 2022 | USD | 10.07 | 10.3 | 9.98 | 10.15 | 10.15 | -0.18 (-1.74%) | 13,600 |
9 Dec 2022 | USD | 10.25 | 10.53 | 10.03 | 10.33 | 10.33 | -0.06 (-0.58%) | 5,800 |
8 Dec 2022 | USD | 10.49 | 10.7 | 10.27 | 10.39 | 10.39 | -0.16 (-1.52%) | 12,700 |
7 Dec 2022 | USD | 10.37 | 10.56 | 10.18 | 10.55 | 10.55 | -0.27 (-2.50%) | 6,700 |
6 Dec 2022 | USD | 10.86 | 10.86 | 10.69 | 10.82 | 10.82 | -0.18 (-1.64%) | 2,300 |
5 Dec 2022 | USD | 10.78 | 11 | 10.77 | 11 | 11 | -0.2 (-1.79%) | 1,700 |
2 Dec 2022 | USD | 11.01 | 11.36 | 11 | 11.2 | 11.2 | +0.06 (+0.54%) | 7,700 |
1 Dec 2022 | USD | 10.84 | 11.75 | 10.7 | 11.14 | 11.14 | +0.47 (+4.40%) | 28,300 |
30 Nov 2022 | USD | 10.12 | 10.76 | 10.12 | 10.67 | 10.67 | +0.6 (+5.96%) | 32,300 |
29 Nov 2022 | USD | 10.14 | 10.14 | 10.01 | 10.07 | 10.07 | +0.02 (+0.20%) | 5,700 |
28 Nov 2022 | USD | 10.01 | 10.1 | 10.01 | 10.05 | 10.05 | -0.05 (-0.50%) | 14,500 |
25 Nov 2022 | USD | 9.99 | 10.15 | 9.99 | 10.1 | 10.1 | -0.19 (-1.85%) | 2,600 |
23 Nov 2022 | USD | 9.8 | 10.49 | 9.8 | 10.29 | 10.29 | +0.48 (+4.89%) | 4,100 |
22 Nov 2022 | USD | 10.11 | 10.11 | 9.65 | 9.81 | 9.81 | +0.04 (+0.41%) | 11,900 |
21 Nov 2022 | USD | 10.21 | 10.21 | 9.75 | 9.77 | 9.77 | -0.28 (-2.79%) | 26,900 |
18 Nov 2022 | USD | 10.2 | 10.2 | 9.98 | 10.05 | 10.05 | +0.03 (+0.30%) | 4,500 |
17 Nov 2022 | USD | 10.21 | 10.7 | 9.5 | 10.02 | 10.02 | -0.35 (-3.38%) | 30,100 |
16 Nov 2022 | USD | 10.92 | 10.99 | 10.37 | 10.37 | 10.37 | -0.39 (-3.62%) | 24,000 |
15 Nov 2022 | USD | 10.91 | 10.91 | 10.75 | 10.76 | 10.76 | +0.02 (+0.19%) | 1,900 |
14 Nov 2022 | USD | 10.67 | 10.9 | 10.65 | 10.74 | 10.74 | +0.04 (+0.37%) | 4,300 |
11 Nov 2022 | USD | 10.65 | 10.95 | 10.65 | 10.7 | 10.7 | +0.18 (+1.71%) | 9,600 |
10 Nov 2022 | USD | 10.37 | 10.66 | 10.13 | 10.52 | 10.52 | +0.39 (+3.85%) | 15,000 |
9 Nov 2022 | USD | 10.26 | 10.35 | 10.13 | 10.13 | 10.13 | -0.13 (-1.27%) | 12,800 |
8 Nov 2022 | USD | 10.26 | 10.4 | 10.13 | 10.26 | 10.26 | -0.01 (-0.10%) | 17,300 |
7 Nov 2022 | USD | 10.62 | 11.01 | 10.18 | 10.27 | 10.27 | -0.75 (-6.81%) | 22,600 |
4 Nov 2022 | USD | 12 | 12.15 | 11.02 | 11.02 | 11.02 | -1.58 (-12.54%) | 18,200 |