Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 16.38 | 16.47 | 16.04 | 16.15 | 16.15 | -0.19 (-1.16%) | 85,600 |
9 Dec 2022 | USD | 16.68 | 16.73 | 16.22 | 16.34 | 16.34 | -0.39 (-2.33%) | 88,200 |
8 Dec 2022 | USD | 16.48 | 16.89 | 16.3 | 16.73 | 16.73 | +0.02 (+0.12%) | 366,800 |
7 Dec 2022 | USD | 16.75 | 17.018 | 16.47 | 16.71 | 16.71 | +0.05 (+0.30%) | 41,100 |
6 Dec 2022 | USD | 16.97 | 17.17 | 16.45 | 16.66 | 16.66 | -0.13 (-0.77%) | 49,400 |
5 Dec 2022 | USD | 17.25 | 17.45 | 16.75 | 16.79 | 16.79 | -0.49 (-2.84%) | 58,400 |
2 Dec 2022 | USD | 17.39 | 17.402 | 16.995 | 17.28 | 17.28 | -0.15 (-0.86%) | 48,000 |
1 Dec 2022 | USD | 16.73 | 17.53 | 16.32 | 17.43 | 17.43 | +0.7 (+4.18%) | 108,100 |
30 Nov 2022 | USD | 16 | 16.8 | 16 | 16.73 | 16.73 | +0.63 (+3.91%) | 115,600 |
29 Nov 2022 | USD | 16.55 | 16.55 | 16.09 | 16.1 | 16.1 | -0.51 (-3.07%) | 81,600 |
28 Nov 2022 | USD | 16.74 | 16.89 | 16.48 | 16.61 | 16.61 | -0.16 (-0.95%) | 56,900 |
25 Nov 2022 | USD | 16.89 | 16.89 | 16.69 | 16.77 | 16.77 | -0.03 (-0.18%) | 10,300 |
23 Nov 2022 | USD | 16.4 | 16.89 | 16.4 | 16.8 | 16.8 | +0.42 (+2.56%) | 38,200 |
22 Nov 2022 | USD | 16.51 | 16.755 | 16.21 | 16.38 | 16.38 | -0.1 (-0.61%) | 44,200 |
21 Nov 2022 | USD | 16.56 | 16.661 | 16.33 | 16.48 | 16.48 | -0.07 (-0.42%) | 26,000 |
18 Nov 2022 | USD | 16.6 | 16.94 | 16.45 | 16.55 | 16.55 | +0.05 (+0.30%) | 17,600 |
17 Nov 2022 | USD | 16.6 | 16.6 | 16.203 | 16.5 | 16.5 | -0.12 (-0.72%) | 20,200 |
16 Nov 2022 | USD | 16.52 | 16.88 | 16.38 | 16.62 | 16.62 | +0.22 (+1.34%) | 23,500 |
15 Nov 2022 | USD | 16.34 | 16.75 | 15.77 | 16.4 | 16.4 | +0.24 (+1.49%) | 35,200 |
14 Nov 2022 | USD | 16.51 | 16.51 | 15.98 | 16.16 | 16.16 | -0.37 (-2.24%) | 34,800 |
11 Nov 2022 | USD | 16.39 | 16.77 | 16.33 | 16.53 | 16.53 | +0.28 (+1.72%) | 16,900 |
10 Nov 2022 | USD | 15.92 | 16.55 | 15.91 | 16.25 | 16.25 | +0.615 (+3.93%) | 42,200 |
9 Nov 2022 | USD | 15.75 | 15.9 | 15.5 | 15.635 | 15.635 | -0.165 (-1.04%) | 25,900 |
8 Nov 2022 | USD | 15.74 | 15.95 | 15.61 | 15.8 | 15.8 | +0.21 (+1.35%) | 32,400 |
7 Nov 2022 | USD | 15.702 | 15.82 | 15.59 | 15.59 | 15.59 | 0.0 (0.0%) | 30,600 |
4 Nov 2022 | USD | 15.52 | 15.86 | 15.52 | 15.59 | 15.59 | -0.16 (-1.02%) | 24,300 |
3 Nov 2022 | USD | 15.59 | 15.75 | 15.44 | 15.75 | 15.75 | +0.1 (+0.64%) | 30,300 |
2 Nov 2022 | USD | 15.48 | 15.7 | 15.37 | 15.65 | 15.65 | +0.17 (+1.10%) | 43,300 |
1 Nov 2022 | USD | 15.53 | 15.57 | 15.36 | 15.48 | 15.48 | +0.2 (+1.31%) | 47,200 |
31 Oct 2022 | USD | 15.75 | 15.9 | 15.28 | 15.28 | 15.28 | -0.41 (-2.61%) | 57,300 |