Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 8.62 | 8.66 | 8.081 | 8.12 | 8.12 | -0.54 (-6.24%) | 635,400 |
16 Dec 2022 | USD | 8.37 | 8.71 | 8.27 | 8.66 | 8.66 | +0.17 (+2.00%) | 572,600 |
15 Dec 2022 | USD | 8.46 | 8.615 | 8.24 | 8.49 | 8.49 | -0.2 (-2.30%) | 467,500 |
14 Dec 2022 | USD | 8.87 | 8.94 | 8.5 | 8.69 | 8.69 | -0.18 (-2.03%) | 330,300 |
13 Dec 2022 | USD | 9.31 | 9.58 | 8.78 | 8.87 | 8.87 | +0.04 (+0.45%) | 409,100 |
12 Dec 2022 | USD | 8.78 | 8.93 | 8.67 | 8.83 | 8.83 | +0.06 (+0.68%) | 356,400 |
9 Dec 2022 | USD | 8.74 | 8.86 | 8.55 | 8.77 | 8.77 | -0.05 (-0.57%) | 393,100 |
8 Dec 2022 | USD | 8.97 | 9.045 | 8.77 | 8.82 | 8.82 | -0.08 (-0.90%) | 358,900 |
7 Dec 2022 | USD | 9.29 | 9.43 | 8.82 | 8.9 | 8.9 | -0.45 (-4.81%) | 361,900 |
6 Dec 2022 | USD | 9.61 | 9.68 | 9.115 | 9.35 | 9.35 | -0.35 (-3.61%) | 390,300 |
5 Dec 2022 | USD | 9.88 | 9.935 | 9.66 | 9.7 | 9.7 | -0.33 (-3.29%) | 284,600 |
2 Dec 2022 | USD | 9.72 | 10.12 | 9.66 | 10.03 | 10.03 | +0.07 (+0.70%) | 319,900 |
1 Dec 2022 | USD | 10.27 | 10.42 | 9.95 | 9.96 | 9.96 | -0.33 (-3.21%) | 370,800 |
30 Nov 2022 | USD | 10.38 | 10.41 | 9.92 | 10.29 | 10.29 | -0.07 (-0.68%) | 554,600 |
29 Nov 2022 | USD | 10.37 | 10.52 | 10.21 | 10.36 | 10.36 | -0.13 (-1.24%) | 340,200 |
28 Nov 2022 | USD | 10.38 | 10.65 | 10.23 | 10.49 | 10.49 | -0.03 (-0.29%) | 543,800 |
25 Nov 2022 | USD | 10.8 | 10.99 | 10.43 | 10.52 | 10.52 | -0.14 (-1.31%) | 215,700 |
23 Nov 2022 | USD | 10.22 | 10.72 | 10.11 | 10.66 | 10.66 | +0.42 (+4.10%) | 385,400 |
22 Nov 2022 | USD | 10.29 | 10.29 | 9.95 | 10.24 | 10.24 | -0.04 (-0.39%) | 346,100 |
21 Nov 2022 | USD | 10.25 | 10.46 | 10.11 | 10.28 | 10.28 | -0.28 (-2.65%) | 337,600 |
18 Nov 2022 | USD | 10.72 | 10.73 | 10.385 | 10.56 | 10.56 | -0.01 (-0.09%) | 318,400 |
17 Nov 2022 | USD | 10.18 | 10.75 | 10.18 | 10.57 | 10.57 | -0.13 (-1.21%) | 415,000 |
16 Nov 2022 | USD | 10.73 | 11 | 10.61 | 10.7 | 10.7 | -0.29 (-2.64%) | 612,700 |
15 Nov 2022 | USD | 10.71 | 11.215 | 10.52 | 10.99 | 10.99 | +0.46 (+4.37%) | 761,000 |
14 Nov 2022 | USD | 11.13 | 11.13 | 10.1 | 10.53 | 10.53 | -0.79 (-6.98%) | 1,043,500 |
11 Nov 2022 | USD | 11.44 | 11.6 | 11.12 | 11.32 | 11.32 | +0.01 (+0.09%) | 772,700 |
10 Nov 2022 | USD | 10.05 | 11.41 | 10.05 | 11.31 | 11.31 | +2.1 (+22.80%) | 1,602,400 |
9 Nov 2022 | USD | 9.7 | 9.7 | 9.06 | 9.21 | 9.21 | -0.58 (-5.92%) | 960,800 |
8 Nov 2022 | USD | 10.01 | 10.195 | 9.65 | 9.79 | 9.79 | -0.18 (-1.81%) | 565,200 |
7 Nov 2022 | USD | 10.49 | 10.49 | 9.48 | 9.97 | 9.97 | -0.55 (-5.23%) | 739,700 |