Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 13.97 | 14.49 | 13.93 | 14.27 | 14.27 | +0.35 (+2.51%) | 167,600 |
9 Dec 2022 | USD | 14.04 | 14.25 | 13.59 | 13.92 | 13.92 | -0.16 (-1.14%) | 103,200 |
8 Dec 2022 | USD | 13.75 | 14.2 | 13.52 | 14.08 | 14.08 | +0.22 (+1.59%) | 139,900 |
7 Dec 2022 | USD | 14.23 | 14.37 | 13.83 | 13.86 | 13.86 | -0.33 (-2.33%) | 104,400 |
6 Dec 2022 | USD | 14.42 | 14.42 | 14.06 | 14.19 | 14.19 | -0.23 (-1.60%) | 88,800 |
5 Dec 2022 | USD | 14.84 | 14.84 | 14.29 | 14.42 | 14.42 | -0.47 (-3.16%) | 124,400 |
2 Dec 2022 | USD | 14.8 | 14.98 | 14.67 | 14.89 | 14.89 | -0.29 (-1.91%) | 137,600 |
1 Dec 2022 | USD | 14.84 | 15.45 | 14.77 | 15.18 | 15.18 | +0.37 (+2.50%) | 150,200 |
30 Nov 2022 | USD | 14.17 | 14.84 | 14.04 | 14.81 | 14.81 | +0.57 (+4.00%) | 265,800 |
29 Nov 2022 | USD | 14.31 | 14.42 | 13.96 | 14.24 | 14.24 | -0.01 (-0.07%) | 137,500 |
28 Nov 2022 | USD | 14.54 | 14.55 | 14.2 | 14.25 | 14.25 | -0.35 (-2.40%) | 148,800 |
25 Nov 2022 | USD | 14.55 | 14.99 | 14.49 | 14.6 | 14.6 | +0.06 (+0.41%) | 60,800 |
23 Nov 2022 | USD | 14.26 | 14.58 | 14.15 | 14.54 | 14.54 | +0.25 (+1.75%) | 107,300 |
22 Nov 2022 | USD | 14.35 | 14.35 | 13.67 | 14.29 | 14.29 | -0.02 (-0.14%) | 189,500 |
21 Nov 2022 | USD | 15.01 | 15.01 | 14.09 | 14.31 | 14.31 | -0.84 (-5.54%) | 158,300 |
18 Nov 2022 | USD | 17.06 | 17.06 | 13.39 | 15.15 | 15.15 | -1.18 (-7.23%) | 383,100 |
17 Nov 2022 | USD | 16.57 | 16.61 | 16.08 | 16.33 | 16.33 | -0.57 (-3.37%) | 126,100 |
16 Nov 2022 | USD | 17.13 | 17.13 | 16.33 | 16.9 | 16.9 | -0.32 (-1.86%) | 86,800 |
15 Nov 2022 | USD | 17.25 | 17.52 | 17.12 | 17.22 | 17.22 | +0.24 (+1.41%) | 103,400 |
14 Nov 2022 | USD | 17.19 | 17.32 | 16.83 | 16.98 | 16.98 | -0.18 (-1.05%) | 106,100 |
11 Nov 2022 | USD | 17 | 17.37 | 16.87 | 17.16 | 17.16 | +0.27 (+1.60%) | 115,900 |
10 Nov 2022 | USD | 16.5 | 17 | 16.13 | 16.89 | 16.89 | +1.06 (+6.70%) | 105,200 |
9 Nov 2022 | USD | 16.34 | 16.65 | 15.83 | 15.83 | 15.83 | -0.7 (-4.23%) | 230,500 |
8 Nov 2022 | USD | 16.5 | 16.67 | 16.32 | 16.53 | 16.53 | +0.03 (+0.18%) | 75,300 |
7 Nov 2022 | USD | 16.46 | 16.61 | 16.11 | 16.5 | 16.5 | +0.12 (+0.73%) | 88,900 |
4 Nov 2022 | USD | 16.2 | 16.41 | 15.78 | 16.38 | 16.38 | +0.32 (+1.99%) | 81,400 |
3 Nov 2022 | USD | 16.16 | 16.39 | 15.88 | 16.06 | 16.06 | -0.27 (-1.65%) | 64,700 |
2 Nov 2022 | USD | 16.51 | 16.93 | 16.26 | 16.33 | 16.33 | -0.26 (-1.57%) | 105,300 |
1 Nov 2022 | USD | 17.28 | 17.36 | 16.33 | 16.59 | 16.59 | -0.54 (-3.15%) | 106,500 |
31 Oct 2022 | USD | 16.88 | 17.24 | 16.7 | 17.13 | 17.13 | +0.08 (+0.47%) | 187,600 |