Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | USD | 16.82 | 16.845 | 16.48 | 16.53 | 16.53 | -0.34 (-2.02%) | 181,700 |
23 Dec 2022 | USD | 16.88 | 16.92 | 16.6 | 16.87 | 16.87 | -0.13 (-0.76%) | 151,600 |
22 Dec 2022 | USD | 17.13 | 17.13 | 16.75 | 17 | 17 | -0.3 (-1.73%) | 217,400 |
21 Dec 2022 | USD | 17.33 | 17.685 | 17.02 | 17.3 | 17.3 | +0.07 (+0.41%) | 311,300 |
20 Dec 2022 | USD | 17.11 | 17.545 | 17.09 | 17.23 | 17.23 | +0.11 (+0.64%) | 401,300 |
19 Dec 2022 | USD | 17.5 | 17.5 | 16.92 | 17.12 | 17.12 | -0.34 (-1.95%) | 544,400 |
16 Dec 2022 | USD | 16.75 | 17.605 | 16.68 | 17.46 | 17.46 | +0.58 (+3.44%) | 1,015,100 |
15 Dec 2022 | USD | 16.86 | 17.19 | 16.72 | 16.88 | 16.88 | -0.29 (-1.69%) | 500,600 |
14 Dec 2022 | USD | 17.04 | 17.37 | 16.88 | 17.17 | 17.17 | +0.11 (+0.64%) | 866,000 |
13 Dec 2022 | USD | 17.36 | 17.59 | 16.76 | 17.06 | 17.06 | +0.06 (+0.35%) | 1,265,600 |
12 Dec 2022 | USD | 16.35 | 17.25 | 16.32 | 17 | 17 | +0.6 (+3.66%) | 929,500 |
9 Dec 2022 | USD | 15.85 | 16.44 | 15.75 | 16.4 | 16.4 | +0.39 (+2.44%) | 401,100 |
8 Dec 2022 | USD | 15.66 | 16.19 | 15.485 | 16.01 | 16.01 | +0.44 (+2.83%) | 366,900 |
7 Dec 2022 | USD | 15.46 | 15.64 | 15.01 | 15.57 | 15.57 | +0.13 (+0.84%) | 529,500 |
6 Dec 2022 | USD | 16.06 | 16.1 | 15.27 | 15.44 | 15.44 | -0.73 (-4.51%) | 386,500 |
5 Dec 2022 | USD | 16.2 | 16.55 | 16.06 | 16.17 | 16.17 | -0.15 (-0.92%) | 427,400 |
2 Dec 2022 | USD | 16.72 | 16.99 | 16.24 | 16.32 | 16.32 | -0.82 (-4.78%) | 757,500 |
1 Dec 2022 | USD | 16.98 | 17.28 | 16.93 | 17.14 | 17.14 | +0.17 (+1.00%) | 291,700 |
30 Nov 2022 | USD | 16.59 | 16.98 | 16.28 | 16.97 | 16.97 | +0.29 (+1.74%) | 487,300 |
29 Nov 2022 | USD | 16.91 | 16.97 | 16.6 | 16.68 | 16.68 | -0.22 (-1.30%) | 238,500 |
28 Nov 2022 | USD | 17.16 | 17.26 | 16.82 | 16.9 | 16.9 | -0.29 (-1.69%) | 238,200 |
25 Nov 2022 | USD | 17.14 | 17.28 | 17.06 | 17.19 | 17.19 | +0.12 (+0.70%) | 105,100 |
23 Nov 2022 | USD | 17 | 17.26 | 16.83 | 17.07 | 17.07 | +0.02 (+0.12%) | 343,100 |
22 Nov 2022 | USD | 16.83 | 17.11 | 16.42 | 17.05 | 17.05 | +0.18 (+1.07%) | 373,400 |
21 Nov 2022 | USD | 17.01 | 17.115 | 16.64 | 16.87 | 16.87 | -0.22 (-1.29%) | 395,700 |
18 Nov 2022 | USD | 17.2 | 17.23 | 16.7 | 17.09 | 17.09 | +0.3 (+1.79%) | 722,200 |
17 Nov 2022 | USD | 17.3 | 17.47 | 16.73 | 16.79 | 16.79 | -1.06 (-5.94%) | 653,200 |
16 Nov 2022 | USD | 18.12 | 18.255 | 17.77 | 17.85 | 17.85 | -0.42 (-2.30%) | 340,000 |
15 Nov 2022 | USD | 19.25 | 19.28 | 18.19 | 18.27 | 18.27 | -0.47 (-2.51%) | 697,800 |
14 Nov 2022 | USD | 19.29 | 19.29 | 18.72 | 18.74 | 18.74 | -0.76 (-3.90%) | 508,100 |