Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 9.7 | 9.91 | 9.44 | 9.86 | 9.86 | +0.1 (+1.02%) | 2,745,500 |
16 Dec 2022 | USD | 9.97 | 10.06 | 9.465 | 9.76 | 9.76 | -0.31 (-3.08%) | 2,901,100 |
15 Dec 2022 | USD | 10.34 | 10.4 | 10.07 | 10.07 | 10.07 | -0.51 (-4.82%) | 1,481,600 |
14 Dec 2022 | USD | 10.69 | 10.8 | 10.385 | 10.58 | 10.58 | -0.12 (-1.12%) | 2,123,200 |
13 Dec 2022 | USD | 11.13 | 11.205 | 10.59 | 10.7 | 10.7 | +0.12 (+1.13%) | 2,410,200 |
12 Dec 2022 | USD | 10.5 | 10.63 | 10.4 | 10.58 | 10.58 | +0.07 (+0.67%) | 1,446,500 |
9 Dec 2022 | USD | 10.52 | 10.68 | 10.39 | 10.51 | 10.51 | -0.08 (-0.76%) | 1,761,200 |
8 Dec 2022 | USD | 10.34 | 10.745 | 10.31 | 10.59 | 10.59 | +0.32 (+3.12%) | 2,310,500 |
7 Dec 2022 | USD | 10.21 | 10.465 | 10.165 | 10.27 | 10.27 | +0.03 (+0.29%) | 2,181,100 |
6 Dec 2022 | USD | 11.02 | 11.08 | 10.045 | 10.24 | 10.24 | -0.74 (-6.74%) | 3,072,700 |
5 Dec 2022 | USD | 11.12 | 11.375 | 10.96 | 10.98 | 10.98 | -0.23 (-2.05%) | 2,249,400 |
2 Dec 2022 | USD | 10.95 | 11.595 | 10.87 | 11.21 | 11.21 | +0.12 (+1.08%) | 4,739,900 |
1 Dec 2022 | USD | 10.98 | 11.22 | 10.71 | 11.09 | 11.09 | +0.05 (+0.45%) | 4,280,700 |
30 Nov 2022 | USD | 10.65 | 11.18 | 10.18 | 11.04 | 11.04 | +1.55 (+16.33%) | 12,466,100 |
29 Nov 2022 | USD | 9.67 | 9.847 | 9.32 | 9.49 | 9.49 | -0.18 (-1.86%) | 5,213,000 |
28 Nov 2022 | USD | 9.88 | 10.1 | 9.6 | 9.67 | 9.67 | -0.23 (-2.32%) | 2,554,000 |
25 Nov 2022 | USD | 9.87 | 10.11 | 9.85 | 9.9 | 9.9 | -0.02 (-0.20%) | 847,500 |
23 Nov 2022 | USD | 9.76 | 9.94 | 9.655 | 9.92 | 9.92 | +0.19 (+1.95%) | 1,953,600 |
22 Nov 2022 | USD | 9.68 | 9.78 | 9.43 | 9.73 | 9.73 | +0.15 (+1.57%) | 3,069,100 |
21 Nov 2022 | USD | 9.57 | 9.605 | 9.3 | 9.58 | 9.58 | -0.03 (-0.31%) | 2,559,600 |
18 Nov 2022 | USD | 9.8 | 10.015 | 9.33 | 9.61 | 9.61 | 0.0 (0.0%) | 2,571,700 |
17 Nov 2022 | USD | 9.9 | 9.98 | 9.435 | 9.61 | 9.61 | -0.49 (-4.85%) | 3,564,700 |
16 Nov 2022 | USD | 10.33 | 10.46 | 10.03 | 10.1 | 10.1 | -0.45 (-4.27%) | 2,918,100 |
15 Nov 2022 | USD | 10.64 | 10.785 | 10.395 | 10.55 | 10.55 | +0.17 (+1.64%) | 6,245,100 |
14 Nov 2022 | USD | 11.49 | 11.59 | 10.3 | 10.38 | 10.38 | -1.2 (-10.36%) | 4,248,200 |
11 Nov 2022 | USD | 10.77 | 12 | 10.7 | 11.58 | 11.58 | +0.88 (+8.22%) | 3,711,100 |
10 Nov 2022 | USD | 10.48 | 11.13 | 10.47 | 10.7 | 10.7 | +0.78 (+7.86%) | 3,135,500 |
9 Nov 2022 | USD | 10.36 | 10.486 | 9.81 | 9.92 | 9.92 | -0.54 (-5.16%) | 2,229,700 |
8 Nov 2022 | USD | 10.44 | 10.51 | 10.22 | 10.46 | 10.46 | +0.14 (+1.36%) | 2,157,700 |
7 Nov 2022 | USD | 10.12 | 10.43 | 9.88 | 10.32 | 10.32 | +0.26 (+2.58%) | 1,664,400 |