Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 17.43 | 17.56 | 17.37 | 17.48 | 17.48 | +0.32 (+1.86%) | 257,000 |
12 Dec 2022 | USD | 17.07 | 17.24 | 17.01 | 17.16 | 17.16 | +0.03 (+0.18%) | 273,200 |
9 Dec 2022 | USD | 17.26 | 17.41 | 17.11 | 17.13 | 17.13 | -0.15 (-0.87%) | 171,600 |
8 Dec 2022 | USD | 17.58 | 17.61 | 17.21 | 17.28 | 17.28 | -0.33 (-1.87%) | 193,300 |
7 Dec 2022 | USD | 17.11 | 17.68 | 17 | 17.61 | 17.61 | +0.53 (+3.10%) | 382,000 |
6 Dec 2022 | USD | 17.04 | 17.26 | 17.04 | 17.08 | 17.08 | +0.02 (+0.12%) | 245,800 |
5 Dec 2022 | USD | 17.26 | 17.41 | 17.05 | 17.06 | 17.06 | -0.27 (-1.56%) | 189,200 |
2 Dec 2022 | USD | 17.42 | 17.61 | 17.26 | 17.33 | 17.33 | -0.22 (-1.25%) | 190,400 |
1 Dec 2022 | USD | 17.6 | 17.75 | 17.53 | 17.55 | 17.55 | -0.06 (-0.34%) | 155,900 |
30 Nov 2022 | USD | 17.42 | 17.69 | 17.41 | 17.61 | 17.61 | +0.16 (+0.92%) | 222,200 |
29 Nov 2022 | USD | 17.59 | 17.64 | 17.43 | 17.45 | 17.45 | -0.1 (-0.57%) | 175,900 |
28 Nov 2022 | USD | 17.34 | 17.6 | 17.34 | 17.55 | 17.55 | +0.2 (+1.15%) | 186,000 |
25 Nov 2022 | USD | 17.48 | 17.48 | 17.32 | 17.35 | 17.35 | -0.03 (-0.17%) | 46,900 |
23 Nov 2022 | USD | 17.5 | 17.53 | 17.33 | 17.38 | 17.38 | -0.11 (-0.63%) | 142,700 |
22 Nov 2022 | USD | 17.3 | 17.49 | 17.22 | 17.49 | 17.49 | +0.15 (+0.87%) | 204,200 |
21 Nov 2022 | USD | 17.16 | 17.38 | 17.1 | 17.34 | 17.34 | +0.18 (+1.05%) | 215,800 |
18 Nov 2022 | USD | 17.27 | 17.32 | 17.1 | 17.16 | 17.16 | +0.08 (+0.47%) | 164,600 |
17 Nov 2022 | USD | 17.01 | 17.21 | 16.95 | 17.08 | 17.08 | -0.06 (-0.35%) | 197,800 |
16 Nov 2022 | USD | 17.24 | 17.4 | 17.14 | 17.14 | 17.14 | -0.23 (-1.32%) | 169,600 |
15 Nov 2022 | USD | 17.14 | 17.38 | 16.92 | 17.37 | 17.37 | +0.6 (+3.58%) | 249,900 |
14 Nov 2022 | USD | 16.91 | 16.96 | 16.73 | 16.77 | 16.77 | -0.11 (-0.65%) | 205,900 |
11 Nov 2022 | USD | 16.75 | 17.01 | 16.75 | 16.88 | 16.88 | +0.08 (+0.48%) | 170,000 |
10 Nov 2022 | USD | 16.57 | 16.9 | 16.5 | 16.8 | 16.8 | +0.53 (+3.26%) | 282,800 |
9 Nov 2022 | USD | 16.29 | 16.48 | 16.26 | 16.27 | 16.27 | -0.2 (-1.21%) | 185,200 |
8 Nov 2022 | USD | 16.32 | 16.49 | 16.19 | 16.47 | 16.47 | +0.17 (+1.04%) | 224,300 |
7 Nov 2022 | USD | 16.12 | 16.39 | 16.1 | 16.3 | 16.3 | +0.12 (+0.74%) | 183,900 |
4 Nov 2022 | USD | 16.25 | 16.38 | 16.14 | 16.18 | 16.18 | +0.01 (+0.06%) | 229,100 |
3 Nov 2022 | USD | 16.22 | 16.25 | 16.1 | 16.17 | 16.17 | -0.07 (-0.43%) | 150,700 |
2 Nov 2022 | USD | 16.4 | 16.58 | 16.24 | 16.24 | 16.24 | -0.11 (-0.67%) | 227,400 |
1 Nov 2022 | USD | 16.32 | 16.39 | 16.28 | 16.35 | 16.35 | -0.04 (-0.24%) | 140,500 |