Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 7.05 | 7.33 | 7.01 | 7.21 | 7.21 | +0.16 (+2.27%) | 1,162,600 |
16 Dec 2022 | USD | 6.84 | 7.38 | 6.73 | 7.05 | 7.05 | +0.07 (+1.00%) | 3,553,900 |
15 Dec 2022 | USD | 7.22 | 7.29 | 6.93 | 6.98 | 6.98 | -0.26 (-3.59%) | 1,095,900 |
14 Dec 2022 | USD | 7.35 | 7.67 | 6.98 | 7.24 | 7.24 | -0.19 (-2.56%) | 1,843,500 |
13 Dec 2022 | USD | 10.99 | 11.01 | 7.31 | 7.43 | 7.43 | -3.36 (-31.14%) | 4,739,200 |
12 Dec 2022 | USD | 10.52 | 10.8 | 10.36 | 10.79 | 10.79 | +0.28 (+2.66%) | 393,600 |
9 Dec 2022 | USD | 10.79 | 10.81 | 10.49 | 10.51 | 10.51 | -0.32 (-2.95%) | 308,100 |
8 Dec 2022 | USD | 10.77 | 11.01 | 10.4 | 10.83 | 10.83 | -0.01 (-0.09%) | 290,200 |
7 Dec 2022 | USD | 10.78 | 11.04 | 10.78 | 10.84 | 10.84 | +0.04 (+0.37%) | 346,900 |
6 Dec 2022 | USD | 10.57 | 10.81 | 10.38 | 10.8 | 10.8 | +0.19 (+1.79%) | 557,000 |
5 Dec 2022 | USD | 10.83 | 10.87 | 10.43 | 10.61 | 10.61 | -0.3 (-2.75%) | 445,100 |
2 Dec 2022 | USD | 10.9 | 10.97 | 10.27 | 10.91 | 10.91 | -0.05 (-0.46%) | 251,200 |
1 Dec 2022 | USD | 10.92 | 10.98 | 10.81 | 10.96 | 10.96 | +0.05 (+0.46%) | 310,500 |
30 Nov 2022 | USD | 10.54 | 10.91 | 10.4 | 10.91 | 10.91 | +0.42 (+4.00%) | 524,800 |
29 Nov 2022 | USD | 10.25 | 10.53 | 10.23 | 10.49 | 10.49 | +0.2 (+1.94%) | 267,100 |
28 Nov 2022 | USD | 10.37 | 10.43 | 10.22 | 10.29 | 10.29 | -0.14 (-1.34%) | 233,600 |
25 Nov 2022 | USD | 10.29 | 10.53 | 10.21 | 10.43 | 10.43 | +0.1 (+0.97%) | 146,100 |
23 Nov 2022 | USD | 10.72 | 10.76 | 10.32 | 10.33 | 10.33 | -0.41 (-3.82%) | 194,300 |
22 Nov 2022 | USD | 10.55 | 10.76 | 10.46 | 10.74 | 10.74 | +0.23 (+2.19%) | 215,900 |
21 Nov 2022 | USD | 10.72 | 10.77 | 10.42 | 10.51 | 10.51 | -0.17 (-1.59%) | 197,600 |
18 Nov 2022 | USD | 10.76 | 10.77 | 10.53 | 10.68 | 10.68 | +0.06 (+0.56%) | 332,300 |
17 Nov 2022 | USD | 10.41 | 10.63 | 10.31 | 10.62 | 10.62 | +0.19 (+1.82%) | 261,900 |
16 Nov 2022 | USD | 10.65 | 10.69 | 10.27 | 10.43 | 10.43 | -0.24 (-2.25%) | 448,000 |
15 Nov 2022 | USD | 10.44 | 10.76 | 10.44 | 10.67 | 10.67 | +0.13 (+1.23%) | 356,800 |
14 Nov 2022 | USD | 10.74 | 10.87 | 10.54 | 10.54 | 10.54 | -0.16 (-1.50%) | 335,000 |
11 Nov 2022 | USD | 10.72 | 10.86 | 10.49 | 10.7 | 10.7 | -0.12 (-1.11%) | 253,200 |
10 Nov 2022 | USD | 10.71 | 10.9 | 10.45 | 10.82 | 10.82 | +0.4 (+3.84%) | 528,400 |
9 Nov 2022 | USD | 10.38 | 10.66 | 10.25 | 10.42 | 10.42 | 0.0 (0.0%) | 316,800 |
8 Nov 2022 | USD | 10.63 | 10.78 | 10.12 | 10.42 | 10.42 | -0.2 (-1.88%) | 316,900 |
7 Nov 2022 | USD | 10.57 | 10.86 | 10.37 | 10.62 | 10.62 | +0.09 (+0.85%) | 349,000 |