Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 17.9 | 18.1 | 17.64 | 17.95 | 17.95 | +0.05 (+0.28%) | 44,700 |
9 Dec 2022 | USD | 17.36 | 18.19 | 17.16 | 17.9 | 17.9 | +0.41 (+2.34%) | 144,200 |
8 Dec 2022 | USD | 16.81 | 17.53 | 16.75 | 17.49 | 17.49 | +0.73 (+4.36%) | 221,500 |
7 Dec 2022 | USD | 16.89 | 16.89 | 16.75 | 16.76 | 16.76 | 0.0 (0.0%) | 47,700 |
6 Dec 2022 | USD | 16.8 | 16.94 | 16.69 | 16.76 | 16.76 | -0.01 (-0.06%) | 52,600 |
5 Dec 2022 | USD | 16.67 | 16.79 | 16.61 | 16.77 | 16.77 | +0.1 (+0.60%) | 100,200 |
2 Dec 2022 | USD | 16.69 | 16.75 | 16.64 | 16.67 | 16.67 | -0.03 (-0.18%) | 65,800 |
1 Dec 2022 | USD | 16.85 | 16.97 | 16.63 | 16.7 | 16.7 | -0.13 (-0.77%) | 84,300 |
30 Nov 2022 | USD | 16.86 | 16.89 | 16.72 | 16.83 | 16.83 | +0.11 (+0.66%) | 47,300 |
29 Nov 2022 | USD | 16.69 | 16.81 | 16.63 | 16.72 | 16.72 | -0.09 (-0.54%) | 53,400 |
28 Nov 2022 | USD | 16.81 | 16.83 | 16.62 | 16.81 | 16.81 | +0.03 (+0.18%) | 53,500 |
25 Nov 2022 | USD | 16.75 | 16.79 | 16.67 | 16.78 | 16.78 | +0.09 (+0.54%) | 17,000 |
23 Nov 2022 | USD | 16.81 | 16.83 | 16.59 | 16.69 | 16.69 | -0.01 (-0.06%) | 32,600 |
22 Nov 2022 | USD | 16.58 | 16.81 | 16.53 | 16.7 | 16.7 | +0.06 (+0.36%) | 83,200 |
21 Nov 2022 | USD | 16.62 | 16.76 | 16.5 | 16.64 | 16.64 | +0.15 (+0.91%) | 56,700 |
18 Nov 2022 | USD | 16.78 | 16.78 | 16.49 | 16.49 | 16.49 | -0.2 (-1.20%) | 59,800 |
17 Nov 2022 | USD | 16.68 | 16.95 | 16.56 | 16.69 | 16.69 | +0.09 (+0.54%) | 39,100 |
16 Nov 2022 | USD | 16.75 | 16.86 | 16.56 | 16.6 | 16.6 | -0.07 (-0.42%) | 95,400 |
15 Nov 2022 | USD | 16.74 | 16.84 | 16.47 | 16.67 | 16.67 | +0.06 (+0.36%) | 26,200 |
14 Nov 2022 | USD | 16.74 | 16.74 | 16.43 | 16.61 | 16.61 | -0.03 (-0.18%) | 45,400 |
11 Nov 2022 | USD | 16.74 | 16.78 | 16.5 | 16.64 | 16.64 | -0.03 (-0.18%) | 25,400 |
10 Nov 2022 | USD | 16.26 | 16.92 | 16.24 | 16.67 | 16.67 | +0.57 (+3.54%) | 61,900 |
9 Nov 2022 | USD | 16.02 | 16.1 | 15.8 | 16.1 | 16.1 | +0.15 (+0.94%) | 27,000 |
8 Nov 2022 | USD | 15.99 | 16.04 | 15.83 | 15.95 | 15.95 | +0.11 (+0.69%) | 38,700 |
7 Nov 2022 | USD | 15.89 | 15.99 | 15.84 | 15.84 | 15.84 | -0.08 (-0.50%) | 25,600 |
4 Nov 2022 | USD | 15.93 | 16.05 | 15.75 | 15.92 | 15.92 | +0.04 (+0.25%) | 41,000 |
3 Nov 2022 | USD | 15.84 | 16.17 | 15.76 | 15.88 | 15.88 | -0.05 (-0.31%) | 50,700 |
2 Nov 2022 | USD | 15.94 | 16.17 | 15.77 | 15.93 | 15.93 | -0.06 (-0.38%) | 29,400 |
1 Nov 2022 | USD | 15.91 | 16.02 | 15.8 | 15.99 | 15.99 | +0.12 (+0.76%) | 48,000 |
31 Oct 2022 | USD | 16.07 | 16.15 | 15.8 | 15.87 | 15.87 | -0.23 (-1.43%) | 24,300 |