Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 17.15 | 18.19 | 17.01 | 18.05 | 18.05 | +1.03 (+6.05%) | 190,500 |
9 Dec 2022 | USD | 17.77 | 17.96 | 17.01 | 17.02 | 17.02 | -0.95 (-5.29%) | 141,100 |
8 Dec 2022 | USD | 18.56 | 18.56 | 17.631 | 17.97 | 17.97 | -0.5 (-2.71%) | 153,300 |
7 Dec 2022 | USD | 18.37 | 18.56 | 17.35 | 18.47 | 18.47 | +0.1 (+0.54%) | 228,500 |
6 Dec 2022 | USD | 18.61 | 18.92 | 17.83 | 18.37 | 18.37 | -0.36 (-1.92%) | 227,300 |
5 Dec 2022 | USD | 18.1 | 18.77 | 17.58 | 18.73 | 18.73 | +0.6 (+3.31%) | 255,500 |
2 Dec 2022 | USD | 17.61 | 18.28 | 17.05 | 18.13 | 18.13 | +0.16 (+0.89%) | 185,000 |
1 Dec 2022 | USD | 17.11 | 19.17 | 17.11 | 17.97 | 17.97 | +1.4 (+8.45%) | 621,700 |
30 Nov 2022 | USD | 15.34 | 16.66 | 15.088 | 16.57 | 16.57 | +1.39 (+9.16%) | 224,700 |
29 Nov 2022 | USD | 15.53 | 15.75 | 14.82 | 15.18 | 15.18 | -0.49 (-3.13%) | 161,800 |
28 Nov 2022 | USD | 15.37 | 16.44 | 15.25 | 15.67 | 15.67 | +0.06 (+0.38%) | 218,700 |
25 Nov 2022 | USD | 15.47 | 15.771 | 15.32 | 15.61 | 15.61 | +0.1 (+0.64%) | 54,100 |
23 Nov 2022 | USD | 14.8 | 15.8 | 14.61 | 15.51 | 15.51 | +0.79 (+5.37%) | 184,900 |
22 Nov 2022 | USD | 14.55 | 14.78 | 13.9 | 14.72 | 14.72 | +0.23 (+1.59%) | 200,200 |
21 Nov 2022 | USD | 15.13 | 15.19 | 14.37 | 14.49 | 14.49 | -0.7 (-4.61%) | 173,200 |
18 Nov 2022 | USD | 16.24 | 16.24 | 15.1 | 15.19 | 15.19 | -0.36 (-2.32%) | 278,800 |
17 Nov 2022 | USD | 14.95 | 15.6 | 14.8 | 15.55 | 15.55 | +0.2 (+1.30%) | 221,100 |
16 Nov 2022 | USD | 16.15 | 16.76 | 15.23 | 15.35 | 15.35 | -0.75 (-4.66%) | 236,800 |
15 Nov 2022 | USD | 16.2 | 17.43 | 15.7 | 16.1 | 16.1 | -0.14 (-0.86%) | 271,900 |
14 Nov 2022 | USD | 15.64 | 16.97 | 15.11 | 16.24 | 16.24 | +0.41 (+2.59%) | 343,700 |
11 Nov 2022 | USD | 14.75 | 15.97 | 14.04 | 15.83 | 15.83 | +1.08 (+7.32%) | 455,400 |
10 Nov 2022 | USD | 11.81 | 15 | 11.545 | 14.75 | 14.75 | +3.34 (+29.27%) | 778,200 |
9 Nov 2022 | USD | 12.08 | 12.08 | 11.26 | 11.41 | 11.41 | -0.84 (-6.86%) | 285,100 |
8 Nov 2022 | USD | 11.9 | 12.695 | 11.73 | 12.25 | 12.25 | +0.57 (+4.88%) | 176,700 |
7 Nov 2022 | USD | 11.78 | 12.07 | 11.43 | 11.68 | 11.68 | -0.04 (-0.34%) | 129,300 |
4 Nov 2022 | USD | 11.96 | 11.96 | 11.33 | 11.72 | 11.72 | +0.01 (+0.09%) | 162,300 |
3 Nov 2022 | USD | 11.86 | 12.29 | 11.66 | 11.71 | 11.71 | -0.31 (-2.58%) | 89,500 |
2 Nov 2022 | USD | 12.14 | 12.9 | 11.9 | 12.02 | 12.02 | -0.18 (-1.48%) | 143,900 |
1 Nov 2022 | USD | 12.71 | 12.946 | 12.12 | 12.2 | 12.2 | -0.39 (-3.10%) | 142,200 |
31 Oct 2022 | USD | 12.53 | 13.1 | 12.47 | 12.59 | 12.59 | -0.04 (-0.32%) | 165,600 |