Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 17.01 | 17.14 | 16.7 | 16.86 | 16.86 | -0.02 (-0.12%) | 32,500 |
16 Dec 2022 | USD | 16.98 | 17.32 | 16.63 | 16.88 | 16.88 | -0.7 (-3.98%) | 144,600 |
15 Dec 2022 | USD | 18.35 | 18.4 | 17.38 | 17.58 | 17.58 | -1.6 (-8.34%) | 49,200 |
14 Dec 2022 | USD | 19.19 | 19.65 | 18.83 | 19.18 | 19.18 | +0.1 (+0.52%) | 50,000 |
13 Dec 2022 | USD | 19.7 | 19.86 | 18.76 | 19.08 | 19.08 | +0.84 (+4.61%) | 33,200 |
12 Dec 2022 | USD | 17.98 | 18.29 | 17.95 | 18.24 | 18.24 | +0.15 (+0.83%) | 29,200 |
9 Dec 2022 | USD | 18.15 | 18.47 | 18 | 18.09 | 18.09 | +0.01 (+0.06%) | 19,400 |
8 Dec 2022 | USD | 17.8 | 18.16 | 17.62 | 18.08 | 18.08 | +0.42 (+2.38%) | 53,600 |
7 Dec 2022 | USD | 17.86 | 18.12 | 17.66 | 17.66 | 17.66 | -0.24 (-1.34%) | 14,800 |
6 Dec 2022 | USD | 18.28 | 18.35 | 17.71 | 17.9 | 17.9 | -0.29 (-1.59%) | 27,600 |
5 Dec 2022 | USD | 18.87 | 18.87 | 18.13 | 18.19 | 18.19 | -0.68 (-3.60%) | 27,100 |
2 Dec 2022 | USD | 18.24 | 19.03 | 18.24 | 18.87 | 18.87 | -0.01 (-0.05%) | 38,000 |
1 Dec 2022 | USD | 18.91 | 19.1 | 18.33 | 18.88 | 18.88 | +0.64 (+3.51%) | 121,900 |
30 Nov 2022 | USD | 17.79 | 18.36 | 17.18 | 18.24 | 18.24 | +1.05 (+6.11%) | 49,200 |
29 Nov 2022 | USD | 17.43 | 17.55 | 17.1 | 17.19 | 17.19 | -0.03 (-0.17%) | 36,600 |
28 Nov 2022 | USD | 17.74 | 17.86 | 17.04 | 17.22 | 17.22 | -0.73 (-4.07%) | 57,600 |
25 Nov 2022 | USD | 17.77 | 18.34 | 17.41 | 17.95 | 17.95 | +0.22 (+1.24%) | 34,500 |
23 Nov 2022 | USD | 17.2 | 17.8 | 17.18 | 17.73 | 17.73 | +0.67 (+3.93%) | 53,500 |
22 Nov 2022 | USD | 16.69 | 17.1 | 16.69 | 17.06 | 17.06 | +0.73 (+4.47%) | 25,200 |
21 Nov 2022 | USD | 16.28 | 16.59 | 16.17 | 16.33 | 16.33 | -0.4 (-2.39%) | 16,400 |
18 Nov 2022 | USD | 16.8 | 16.93 | 16.54 | 16.73 | 16.73 | +0.21 (+1.27%) | 40,700 |
17 Nov 2022 | USD | 15.95 | 16.59 | 15.95 | 16.52 | 16.52 | -0.12 (-0.72%) | 87,800 |
16 Nov 2022 | USD | 16.89 | 16.9 | 16.57 | 16.64 | 16.64 | -0.04 (-0.24%) | 15,900 |
15 Nov 2022 | USD | 17.37 | 17.4 | 16.12 | 16.68 | 16.68 | +0.14 (+0.85%) | 62,300 |
14 Nov 2022 | USD | 16.81 | 17.02 | 16.54 | 16.54 | 16.54 | -0.6 (-3.50%) | 52,800 |
11 Nov 2022 | USD | 16.57 | 17.27 | 16.37 | 17.14 | 17.14 | +0.97 (+6.00%) | 82,600 |
10 Nov 2022 | USD | 15.47 | 16.2 | 15.37 | 16.17 | 16.17 | +2.4 (+17.43%) | 66,000 |
9 Nov 2022 | USD | 14.02 | 14.26 | 13.77 | 13.77 | 13.77 | -0.54 (-3.77%) | 16,800 |
8 Nov 2022 | USD | 13.99 | 14.55 | 13.99 | 14.31 | 14.31 | +0.43 (+3.10%) | 50,300 |
7 Nov 2022 | USD | 13.9 | 14.02 | 13.7 | 13.88 | 13.88 | +0.25 (+1.83%) | 60,300 |