Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | USD | 16.91 | 17.09 | 16.87 | 16.98 | 16.98 | -0.15 (-0.88%) | 35,900 |
5 Dec 2022 | USD | 17.21 | 17.29 | 17.06 | 17.13 | 17.13 | -0.35 (-2.00%) | 26,800 |
2 Dec 2022 | USD | 17.57 | 17.6 | 17.36 | 17.48 | 17.48 | +0.31 (+1.81%) | 28,700 |
1 Dec 2022 | USD | 17.19 | 17.25 | 17.11 | 17.17 | 17.17 | +0.21 (+1.24%) | 27,000 |
30 Nov 2022 | USD | 16.8 | 17.01 | 16.57 | 16.96 | 16.96 | -0.07 (-0.41%) | 31,900 |
29 Nov 2022 | USD | 17.03 | 17.16 | 16.92 | 17.03 | 17.03 | 0.0 (0.0%) | 25,600 |
28 Nov 2022 | USD | 17.32 | 17.32 | 17.01 | 17.03 | 17.03 | -0.38 (-2.18%) | 19,000 |
25 Nov 2022 | USD | 17.36 | 17.43 | 17.3 | 17.41 | 17.41 | +0.11 (+0.64%) | 9,500 |
23 Nov 2022 | USD | 17.19 | 17.39 | 17.19 | 17.3 | 17.3 | -0.03 (-0.17%) | 15,400 |
22 Nov 2022 | USD | 17.3 | 17.36 | 17.2 | 17.33 | 17.33 | +0.09 (+0.52%) | 17,900 |
21 Nov 2022 | USD | 17.27 | 17.27 | 17.18 | 17.24 | 17.24 | -0.14 (-0.81%) | 9,700 |
18 Nov 2022 | USD | 17.41 | 17.41 | 17.27 | 17.38 | 17.38 | +0.27 (+1.58%) | 22,600 |
17 Nov 2022 | USD | 17.02 | 17.13 | 16.97 | 17.11 | 17.11 | -0.41 (-2.34%) | 29,700 |
16 Nov 2022 | USD | 17.61 | 17.63 | 17.52 | 17.52 | 17.52 | -0.31 (-1.74%) | 23,700 |
15 Nov 2022 | USD | 17.97 | 18.1 | 17.66 | 17.83 | 17.83 | -0.44 (-2.41%) | 85,100 |
14 Nov 2022 | USD | 18.17 | 18.4 | 18.17 | 18.27 | 18.27 | -0.32 (-1.72%) | 9,700 |
11 Nov 2022 | USD | 17.74 | 18.65 | 17.74 | 18.59 | 18.59 | +0.86 (+4.85%) | 26,600 |
10 Nov 2022 | USD | 17.16 | 17.73 | 17.16 | 17.73 | 17.73 | +1.24 (+7.52%) | 17,200 |
9 Nov 2022 | USD | 16.43 | 16.65 | 16.43 | 16.49 | 16.49 | -0.2 (-1.20%) | 57,500 |
8 Nov 2022 | USD | 16.5 | 16.7 | 16.5 | 16.69 | 16.69 | +0.42 (+2.58%) | 39,100 |
7 Nov 2022 | USD | 16.19 | 16.32 | 16.18 | 16.27 | 16.27 | +0.38 (+2.39%) | 64,300 |
4 Nov 2022 | USD | 15.61 | 15.89 | 15.6 | 15.89 | 15.89 | +0.83 (+5.51%) | 51,800 |
3 Nov 2022 | USD | 14.77 | 15.11 | 14.77 | 15.06 | 15.06 | -0.23 (-1.50%) | 60,500 |
2 Nov 2022 | USD | 15.6 | 15.8 | 15.29 | 15.29 | 15.29 | -0.16 (-1.04%) | 52,200 |
1 Nov 2022 | USD | 15.93 | 15.93 | 15.41 | 15.45 | 15.45 | -0.15 (-0.96%) | 41,600 |
31 Oct 2022 | USD | 15.54 | 15.69 | 15.51 | 15.6 | 15.6 | +0.05 (+0.32%) | 62,700 |
28 Oct 2022 | USD | 15.38 | 15.55 | 15.35 | 15.55 | 15.55 | +0.07 (+0.45%) | 11,500 |
27 Oct 2022 | USD | 15.52 | 15.63 | 15.48 | 15.48 | 15.48 | -0.09 (-0.58%) | 17,000 |
26 Oct 2022 | USD | 15.47 | 15.67 | 15.47 | 15.57 | 15.57 | +0.4 (+2.64%) | 23,900 |
25 Oct 2022 | USD | 15.13 | 15.17 | 15.04 | 15.17 | 15.17 | +0.14 (+0.93%) | 49,200 |