Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | USD | 16.25 | 16.41 | 16.02 | 16.04 | 16.04 | -0.35 (-2.14%) | 510,800 |
8 Dec 2022 | USD | 16.38 | 16.63 | 16.26 | 16.39 | 16.39 | +0.1 (+0.61%) | 573,600 |
7 Dec 2022 | USD | 16.33 | 16.55 | 16.25 | 16.29 | 16.29 | -0.21 (-1.27%) | 741,000 |
6 Dec 2022 | USD | 16.71 | 16.96 | 16.33 | 16.5 | 16.5 | -0.27 (-1.61%) | 677,100 |
5 Dec 2022 | USD | 17.11 | 17.11 | 16.69 | 16.77 | 16.77 | -0.54 (-3.12%) | 629,900 |
2 Dec 2022 | USD | 17.16 | 17.34 | 17.04 | 17.31 | 17.31 | -0.2 (-1.14%) | 668,000 |
1 Dec 2022 | USD | 17.76 | 18 | 17.47 | 17.51 | 17.51 | -0.1 (-0.57%) | 712,700 |
30 Nov 2022 | USD | 17.45 | 17.61 | 16.95 | 17.61 | 17.61 | +0.35 (+2.03%) | 1,197,500 |
29 Nov 2022 | USD | 17.4 | 17.51 | 17.13 | 17.26 | 17.26 | -0.14 (-0.80%) | 1,073,200 |
28 Nov 2022 | USD | 17.5 | 17.54 | 17.29 | 17.4 | 17.4 | -0.39 (-2.19%) | 665,800 |
25 Nov 2022 | USD | 17.8 | 17.87 | 17.64 | 17.79 | 17.79 | -0.01 (-0.06%) | 255,407 |
23 Nov 2022 | USD | 17.61 | 17.89 | 17.57 | 17.8 | 17.8 | +0.04 (+0.23%) | 639,900 |
22 Nov 2022 | USD | 17.9 | 18 | 17.64 | 17.76 | 17.76 | +0.09 (+0.51%) | 1,312,600 |
21 Nov 2022 | USD | 17.7 | 17.77 | 17.14 | 17.67 | 17.67 | -0.57 (-3.12%) | 1,911,200 |
18 Nov 2022 | USD | 18.19 | 18.24 | 17.91 | 18.24 | 18.24 | +0.41 (+2.30%) | 1,656,200 |
17 Nov 2022 | USD | 17.35 | 17.84 | 17.29 | 17.83 | 17.83 | +0.11 (+0.62%) | 991,100 |
16 Nov 2022 | USD | 18.34 | 18.46 | 17.68 | 17.72 | 17.72 | -0.9 (-4.83%) | 1,416,600 |
15 Nov 2022 | USD | 18.9 | 19.3 | 18.45 | 18.62 | 18.62 | +0.12 (+0.65%) | 1,115,000 |
14 Nov 2022 | USD | 18.33 | 18.86 | 18.12 | 18.5 | 18.5 | -0.15 (-0.80%) | 737,700 |
11 Nov 2022 | USD | 18.14 | 18.86 | 18.05 | 18.65 | 18.65 | +0.67 (+3.73%) | 2,507,100 |
10 Nov 2022 | USD | 17.39 | 17.98 | 17.34 | 17.98 | 17.98 | +1.45 (+8.77%) | 1,537,800 |
9 Nov 2022 | USD | 16.65 | 16.86 | 16.4 | 16.53 | 16.53 | -0.42 (-2.48%) | 701,500 |
8 Nov 2022 | USD | 17.12 | 17.35 | 16.81 | 16.95 | 16.95 | -0.09 (-0.53%) | 1,379,700 |
7 Nov 2022 | USD | 16.94 | 17.14 | 16.53 | 17.04 | 17.04 | +0.38 (+2.28%) | 1,114,700 |
4 Nov 2022 | USD | 16.21 | 17.01 | 16.21 | 16.66 | 16.66 | +0.61 (+3.80%) | 1,212,900 |
3 Nov 2022 | USD | 15.22 | 16.43 | 15.13 | 16.05 | 16.05 | +0.49 (+3.15%) | 2,096,700 |
2 Nov 2022 | USD | 15.92 | 16.35 | 15.51 | 15.56 | 15.56 | -0.53 (-3.29%) | 1,518,200 |
1 Nov 2022 | USD | 16.13 | 16.26 | 15.88 | 16.09 | 16.09 | +0.13 (+0.81%) | 1,212,700 |
31 Oct 2022 | USD | 15.42 | 16.08 | 15.34 | 15.96 | 15.96 | +0.38 (+2.44%) | 1,716,800 |
28 Oct 2022 | USD | 15.88 | 15.92 | 15.24 | 15.58 | 15.58 | -0.45 (-2.81%) | 2,088,000 |