Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 12.66 | 12.865 | 12.52 | 12.54 | 12.54 | -0.09 (-0.71%) | 373,300 |
9 Dec 2022 | USD | 12.5 | 12.73 | 12.42 | 12.63 | 12.63 | +0.06 (+0.48%) | 500,200 |
8 Dec 2022 | USD | 12.84 | 13.03 | 12.53 | 12.57 | 12.57 | -0.26 (-2.03%) | 463,200 |
7 Dec 2022 | USD | 13.13 | 13.17 | 12.673 | 12.83 | 12.83 | -0.35 (-2.66%) | 735,100 |
6 Dec 2022 | USD | 13.71 | 13.785 | 13.157 | 13.18 | 13.18 | -0.52 (-3.80%) | 455,900 |
5 Dec 2022 | USD | 13.61 | 13.81 | 13.5 | 13.7 | 13.7 | +0.04 (+0.29%) | 451,400 |
2 Dec 2022 | USD | 13.85 | 14.03 | 13.53 | 13.66 | 13.66 | -0.33 (-2.36%) | 563,300 |
1 Dec 2022 | USD | 14 | 14.19 | 13.78 | 13.99 | 13.99 | +0.03 (+0.21%) | 360,800 |
30 Nov 2022 | USD | 13.87 | 14.08 | 13.65 | 13.96 | 13.96 | +0.33 (+2.42%) | 1,080,300 |
29 Nov 2022 | USD | 13.7 | 14.06 | 13.39 | 13.63 | 13.63 | +0.02 (+0.15%) | 2,514,700 |
28 Nov 2022 | USD | 13.23 | 13.68 | 12.86 | 13.61 | 13.61 | +0.38 (+2.87%) | 1,095,500 |
25 Nov 2022 | USD | 12.94 | 13.28 | 12.85 | 13.23 | 13.23 | +0.38 (+2.96%) | 440,000 |
23 Nov 2022 | USD | 13.29 | 13.32 | 12.84 | 12.85 | 12.85 | -0.41 (-3.09%) | 679,200 |
22 Nov 2022 | USD | 12.87 | 13.41 | 12.81 | 13.26 | 13.26 | +0.24 (+1.84%) | 652,900 |
21 Nov 2022 | USD | 12.99 | 13.117 | 12.67 | 13.02 | 13.02 | +0.1 (+0.77%) | 1,506,200 |
18 Nov 2022 | USD | 13.68 | 13.715 | 12.76 | 12.92 | 12.92 | -0.61 (-4.51%) | 1,308,100 |
17 Nov 2022 | USD | 13.05 | 13.67 | 11.6 | 13.53 | 13.53 | -0.25 (-1.81%) | 2,499,900 |
16 Nov 2022 | USD | 13.54 | 14.36 | 13.18 | 13.78 | 13.78 | +0.14 (+1.03%) | 1,371,200 |
15 Nov 2022 | USD | 15 | 15.02 | 13.62 | 13.64 | 13.64 | -1.13 (-7.65%) | 1,042,600 |
14 Nov 2022 | USD | 14.74 | 15.05 | 14.72 | 14.77 | 14.77 | +0.06 (+0.41%) | 603,900 |
11 Nov 2022 | USD | 15.1 | 15.165 | 14.51 | 14.71 | 14.71 | -0.29 (-1.93%) | 709,500 |
10 Nov 2022 | USD | 14.74 | 15.28 | 14.47 | 15 | 15 | +0.78 (+5.49%) | 1,641,400 |
9 Nov 2022 | USD | 14.58 | 14.68 | 14.22 | 14.22 | 14.22 | -0.43 (-2.94%) | 474,300 |
8 Nov 2022 | USD | 14.39 | 14.705 | 14.36 | 14.65 | 14.65 | +0.35 (+2.45%) | 318,300 |
7 Nov 2022 | USD | 14.32 | 14.39 | 13.78 | 14.3 | 14.3 | -0.07 (-0.49%) | 428,800 |
4 Nov 2022 | USD | 13.84 | 14.8 | 13.62 | 14.37 | 14.37 | +0.64 (+4.66%) | 369,800 |
3 Nov 2022 | USD | 13.86 | 14.17 | 13.71 | 13.73 | 13.73 | -0.45 (-3.17%) | 565,300 |
2 Nov 2022 | USD | 14.3 | 14.6 | 14.055 | 14.18 | 14.18 | -0.2 (-1.39%) | 302,200 |
1 Nov 2022 | USD | 14.74 | 14.75 | 14.27 | 14.38 | 14.38 | -0.18 (-1.24%) | 265,700 |
31 Oct 2022 | USD | 14.38 | 14.575 | 14.38 | 14.56 | 14.56 | +0.08 (+0.55%) | 388,700 |