Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 11.24 | 11.35 | 11.14 | 11.28 | 11.28 | +0.03 (+0.27%) | 642,100 |
9 Dec 2022 | USD | 11 | 11.26 | 10.98 | 11.25 | 11.25 | +0.25 (+2.27%) | 816,200 |
8 Dec 2022 | USD | 10.84 | 11.01 | 10.75 | 11 | 11 | +0.01 (+0.09%) | 748,200 |
7 Dec 2022 | USD | 11.2 | 11.21 | 10.99 | 10.99 | 10.99 | -0.16 (-1.43%) | 490,600 |
6 Dec 2022 | USD | 11.25 | 11.36 | 11.1 | 11.15 | 11.15 | -0.1 (-0.89%) | 574,800 |
5 Dec 2022 | USD | 11.31 | 11.32 | 11.18 | 11.25 | 11.25 | -0.15 (-1.32%) | 585,500 |
2 Dec 2022 | USD | 11.15 | 11.43 | 11.07 | 11.4 | 11.4 | +0.23 (+2.06%) | 516,100 |
1 Dec 2022 | USD | 11.1 | 11.25 | 11.1 | 11.17 | 11.17 | +0.07 (+0.63%) | 547,600 |
30 Nov 2022 | USD | 11.01 | 11.11 | 10.77 | 11.1 | 11.1 | +0.08 (+0.73%) | 712,700 |
29 Nov 2022 | USD | 10.83 | 11.02 | 10.79 | 11.02 | 11.02 | +0.13 (+1.19%) | 678,100 |
28 Nov 2022 | USD | 10.82 | 10.91 | 10.82 | 10.89 | 10.89 | 0.0 (0.0%) | 475,200 |
25 Nov 2022 | USD | 10.95 | 11 | 10.85 | 10.89 | 10.89 | -0.05 (-0.46%) | 227,800 |
23 Nov 2022 | USD | 10.92 | 10.99 | 10.86 | 10.94 | 10.94 | +0.01 (+0.09%) | 465,000 |
22 Nov 2022 | USD | 10.87 | 10.98 | 10.8 | 10.93 | 10.93 | +0.18 (+1.67%) | 656,200 |
21 Nov 2022 | USD | 11.1 | 11.16 | 10.68 | 10.75 | 10.75 | -0.35 (-3.15%) | 872,300 |
18 Nov 2022 | USD | 10.98 | 11.12 | 10.79 | 11.1 | 11.1 | +0.29 (+2.68%) | 1,308,300 |
17 Nov 2022 | USD | 10.71 | 10.84 | 10.67 | 10.81 | 10.81 | -0.01 (-0.09%) | 934,200 |
16 Nov 2022 | USD | 10.73 | 11 | 10.67 | 10.82 | 10.82 | +0.14 (+1.31%) | 1,074,900 |
15 Nov 2022 | USD | 10.79 | 10.91 | 10.62 | 10.68 | 10.68 | -0.04 (-0.37%) | 741,700 |
14 Nov 2022 | USD | 10.45 | 11.31 | 10.45 | 10.72 | 10.72 | +0.21 (+2.00%) | 1,269,800 |
11 Nov 2022 | USD | 10.63 | 10.71 | 10.31 | 10.51 | 10.51 | -0.2 (-1.87%) | 721,400 |
10 Nov 2022 | USD | 10.56 | 10.72 | 10.45 | 10.71 | 10.71 | +0.47 (+4.59%) | 754,200 |
9 Nov 2022 | USD | 10.57 | 10.62 | 10.22 | 10.24 | 10.24 | -0.42 (-3.94%) | 963,900 |
8 Nov 2022 | USD | 10.94 | 10.94 | 10.57 | 10.66 | 10.66 | -0.25 (-2.29%) | 751,100 |
7 Nov 2022 | USD | 10.6 | 10.92 | 10.54 | 10.91 | 10.91 | +0.41 (+3.90%) | 656,100 |
4 Nov 2022 | USD | 10.41 | 10.58 | 10.33 | 10.5 | 10.5 | +0.16 (+1.55%) | 693,800 |
3 Nov 2022 | USD | 10.11 | 10.39 | 10.04 | 10.34 | 10.34 | +0.1 (+0.98%) | 633,700 |
2 Nov 2022 | USD | 10.54 | 10.63 | 10.2 | 10.24 | 10.24 | -0.35 (-3.31%) | 1,025,400 |
1 Nov 2022 | USD | 10.68 | 10.74 | 10.55 | 10.59 | 10.59 | -0.03 (-0.28%) | 1,025,300 |
31 Oct 2022 | USD | 10.6 | 10.7 | 10.54 | 10.62 | 10.62 | +0.01 (+0.09%) | 667,700 |