Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2022 | USD | 10.43 | 10.47 | 9.79 | 10.34 | 10.34 | -0.2 (-1.90%) | 2,215,000 |
15 Dec 2022 | USD | 10.75 | 10.86 | 10.35 | 10.54 | 10.54 | -0.41 (-3.74%) | 165,700 |
14 Dec 2022 | USD | 11.07 | 11.25 | 10.86 | 10.95 | 10.95 | -0.2 (-1.79%) | 152,300 |
13 Dec 2022 | USD | 10.94 | 11.15 | 10.86 | 11.15 | 11.15 | +0.42 (+3.91%) | 194,900 |
12 Dec 2022 | USD | 10.63 | 10.88 | 10.58 | 10.73 | 10.73 | +0.03 (+0.28%) | 93,800 |
9 Dec 2022 | USD | 10.91 | 10.97 | 10.69 | 10.7 | 10.7 | -0.26 (-2.37%) | 88,100 |
8 Dec 2022 | USD | 11.04 | 11.25 | 10.95 | 10.96 | 10.96 | -0.02 (-0.18%) | 105,500 |
7 Dec 2022 | USD | 10.96 | 11.04 | 10.81 | 10.98 | 10.98 | -0.04 (-0.36%) | 145,800 |
6 Dec 2022 | USD | 11.35 | 11.55 | 10.89 | 11.02 | 11.02 | -0.36 (-3.16%) | 151,200 |
5 Dec 2022 | USD | 11.04 | 11.52 | 10.96 | 11.38 | 11.38 | +0.34 (+3.08%) | 205,600 |
2 Dec 2022 | USD | 11.12 | 11.26 | 10.93 | 11.04 | 11.04 | -0.12 (-1.08%) | 221,500 |
1 Dec 2022 | USD | 10.99 | 11.18 | 10.955 | 11.16 | 11.16 | +0.17 (+1.55%) | 77,800 |
30 Nov 2022 | USD | 10.61 | 11.14 | 10.61 | 10.99 | 10.99 | +0.35 (+3.29%) | 199,200 |
29 Nov 2022 | USD | 10.74 | 10.8 | 10.62 | 10.64 | 10.64 | -0.13 (-1.21%) | 103,800 |
28 Nov 2022 | USD | 10.76 | 10.84 | 10.65 | 10.77 | 10.77 | -0.04 (-0.37%) | 203,900 |
25 Nov 2022 | USD | 11.14 | 11.23 | 10.76 | 10.81 | 10.81 | -0.48 (-4.25%) | 91,200 |
23 Nov 2022 | USD | 11.46 | 11.46 | 11.22 | 11.29 | 11.29 | -0.21 (-1.83%) | 127,000 |
22 Nov 2022 | USD | 11.56 | 11.61 | 11.13 | 11.5 | 11.5 | -0.05 (-0.43%) | 310,800 |
21 Nov 2022 | USD | 11.03 | 11.78 | 11.03 | 11.55 | 11.55 | +0.29 (+2.58%) | 479,400 |
18 Nov 2022 | USD | 11.29 | 11.42 | 10.99 | 11.26 | 11.26 | +0.27 (+2.46%) | 168,700 |
17 Nov 2022 | USD | 10.92 | 11.22 | 10.92 | 10.99 | 10.99 | +0.02 (+0.18%) | 147,900 |
16 Nov 2022 | USD | 11 | 11 | 10.69 | 10.97 | 10.97 | +0.17 (+1.57%) | 60,100 |
15 Nov 2022 | USD | 11 | 11.18 | 10.7 | 10.8 | 10.8 | -0.18 (-1.64%) | 176,500 |
14 Nov 2022 | USD | 11.04 | 11.04 | 10.885 | 10.98 | 10.98 | -0.01 (-0.09%) | 173,600 |
11 Nov 2022 | USD | 11.06 | 11.13 | 10.95 | 10.99 | 10.99 | -0.01 (-0.09%) | 103,900 |
10 Nov 2022 | USD | 10.91 | 11.04 | 10.88 | 11 | 11 | +0.24 (+2.23%) | 131,200 |
9 Nov 2022 | USD | 11 | 11.01 | 10.71 | 10.76 | 10.76 | -0.23 (-2.09%) | 53,100 |
8 Nov 2022 | USD | 11.02 | 11.053 | 10.86 | 10.99 | 10.99 | -0.01 (-0.09%) | 89,700 |
7 Nov 2022 | USD | 11 | 11.01 | 10.8 | 11 | 11 | 0.0 (0.0%) | 92,100 |
4 Nov 2022 | USD | 11.03 | 11.14 | 10.77 | 11 | 11 | +0.01 (+0.09%) | 79,800 |