Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 17.57 | 17.57 | 17.36 | 17.43 | 17.43 | -0.31 (-1.75%) | 32,200 |
9 Dec 2022 | USD | 17.73 | 17.81 | 17.72 | 17.74 | 17.74 | -0.03 (-0.17%) | 27,100 |
8 Dec 2022 | USD | 17.68 | 17.84 | 17.68 | 17.77 | 17.77 | +0.06 (+0.34%) | 20,300 |
7 Dec 2022 | USD | 17.64 | 17.72 | 17.57 | 17.71 | 17.71 | +0.03 (+0.17%) | 41,500 |
6 Dec 2022 | USD | 17.76 | 17.86 | 17.64 | 17.68 | 17.68 | -0.27 (-1.50%) | 16,200 |
5 Dec 2022 | USD | 18.03 | 18.05 | 17.9 | 17.95 | 17.95 | -0.3 (-1.64%) | 49,000 |
2 Dec 2022 | USD | 18.01 | 18.28 | 18 | 18.25 | 18.25 | +0.15 (+0.83%) | 28,600 |
1 Dec 2022 | USD | 18.03 | 18.1 | 17.97 | 18.1 | 18.1 | +0.23 (+1.29%) | 13,700 |
30 Nov 2022 | USD | 17.68 | 17.9 | 17.48 | 17.87 | 17.87 | +0.24 (+1.36%) | 31,100 |
29 Nov 2022 | USD | 17.69 | 17.74 | 17.62 | 17.63 | 17.63 | -0.08 (-0.45%) | 46,100 |
28 Nov 2022 | USD | 17.96 | 17.96 | 17.71 | 17.71 | 17.71 | -0.03 (-0.17%) | 253,700 |
25 Nov 2022 | USD | 17.68 | 17.8 | 17.68 | 17.74 | 17.74 | +0.21 (+1.20%) | 177,100 |
23 Nov 2022 | USD | 17.4 | 17.54 | 17.4 | 17.53 | 17.53 | +0.06 (+0.34%) | 15,700 |
22 Nov 2022 | USD | 17.49 | 17.5 | 17.4 | 17.47 | 17.47 | +0.21 (+1.22%) | 8,700 |
21 Nov 2022 | USD | 17.14 | 17.27 | 17.12 | 17.26 | 17.26 | -0.01 (-0.06%) | 25,900 |
18 Nov 2022 | USD | 17.33 | 17.37 | 17.24 | 17.27 | 17.27 | 0.0 (0.0%) | 20,300 |
17 Nov 2022 | USD | 17.03 | 17.27 | 17.02 | 17.27 | 17.27 | +0.02 (+0.12%) | 147,100 |
16 Nov 2022 | USD | 17.27 | 17.37 | 17.22 | 17.25 | 17.25 | -0.05 (-0.29%) | 66,600 |
15 Nov 2022 | USD | 17.5 | 17.5 | 17.08 | 17.3 | 17.3 | -0.01 (-0.06%) | 20,300 |
14 Nov 2022 | USD | 17.33 | 17.51 | 17.27 | 17.31 | 17.31 | +0.05 (+0.29%) | 91,300 |
11 Nov 2022 | USD | 17.04 | 17.31 | 17.04 | 17.26 | 17.26 | +0.42 (+2.49%) | 72,900 |
10 Nov 2022 | USD | 16.71 | 16.84 | 16.64 | 16.84 | 16.84 | +0.73 (+4.53%) | 28,700 |
9 Nov 2022 | USD | 16.11 | 16.31 | 16.09 | 16.11 | 16.11 | +0.13 (+0.81%) | 19,400 |
8 Nov 2022 | USD | 15.88 | 16.15 | 15.87 | 15.98 | 15.98 | +0.04 (+0.25%) | 106,600 |
7 Nov 2022 | USD | 15.86 | 15.96 | 15.78 | 15.94 | 15.94 | +0.37 (+2.38%) | 42,200 |
4 Nov 2022 | USD | 15.48 | 15.64 | 15.41 | 15.57 | 15.57 | +0.55 (+3.66%) | 108,700 |
3 Nov 2022 | USD | 14.95 | 15.09 | 14.95 | 15.02 | 15.02 | -0.39 (-2.53%) | 131,900 |
2 Nov 2022 | USD | 15.49 | 15.74 | 15.38 | 15.41 | 15.41 | -0.25 (-1.60%) | 80,200 |
1 Nov 2022 | USD | 15.79 | 15.79 | 15.53 | 15.66 | 15.66 | -0.06 (-0.38%) | 56,100 |
31 Oct 2022 | USD | 15.77 | 15.9 | 15.68 | 15.72 | 15.72 | -0.13 (-0.82%) | 78,600 |