Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 13.51 | 13.64 | 12.9 | 13.06 | 13.06 | -0.62 (-4.53%) | 142,300 |
16 Dec 2022 | USD | 13.58 | 13.995 | 13.55 | 13.68 | 13.68 | -0.13 (-0.94%) | 229,400 |
15 Dec 2022 | USD | 13.99 | 14.31 | 13.7 | 13.81 | 13.81 | -0.43 (-3.02%) | 123,400 |
14 Dec 2022 | USD | 13.92 | 14.55 | 13.87 | 14.24 | 14.24 | +0.04 (+0.28%) | 140,500 |
13 Dec 2022 | USD | 14.72 | 15.38 | 14 | 14.2 | 14.2 | -0.15 (-1.05%) | 87,600 |
12 Dec 2022 | USD | 13.84 | 14.55 | 13.67 | 14.35 | 14.35 | +0.25 (+1.77%) | 102,800 |
9 Dec 2022 | USD | 14.01 | 14.5 | 13.935 | 14.1 | 14.1 | -0.2 (-1.40%) | 96,800 |
8 Dec 2022 | USD | 14.3 | 14.547 | 14.14 | 14.3 | 14.3 | +0.02 (+0.14%) | 75,900 |
7 Dec 2022 | USD | 14.15 | 14.58 | 13.898 | 14.28 | 14.28 | +0.07 (+0.49%) | 111,600 |
6 Dec 2022 | USD | 13.67 | 14.26 | 13.51 | 14.21 | 14.21 | +0.34 (+2.45%) | 96,800 |
5 Dec 2022 | USD | 14.39 | 14.39 | 13.67 | 13.87 | 13.87 | -0.57 (-3.95%) | 60,100 |
2 Dec 2022 | USD | 13.9 | 14.68 | 13.9 | 14.44 | 14.44 | +0.12 (+0.84%) | 58,200 |
1 Dec 2022 | USD | 15.14 | 15.23 | 14.18 | 14.32 | 14.32 | -0.61 (-4.09%) | 103,500 |
30 Nov 2022 | USD | 14.6 | 15.182 | 14.35 | 14.93 | 14.93 | +0.2 (+1.36%) | 107,300 |
29 Nov 2022 | USD | 14.98 | 15.56 | 14.69 | 14.73 | 14.73 | -0.4 (-2.64%) | 79,800 |
28 Nov 2022 | USD | 14.75 | 15.57 | 14.75 | 15.13 | 15.13 | +0.32 (+2.16%) | 121,500 |
25 Nov 2022 | USD | 13.97 | 14.94 | 13.8 | 14.81 | 14.81 | +1.03 (+7.47%) | 147,400 |
23 Nov 2022 | USD | 13.6 | 13.96 | 13.34 | 13.78 | 13.78 | +0.27 (+2.00%) | 116,200 |
22 Nov 2022 | USD | 13.12 | 13.57 | 12.765 | 13.51 | 13.51 | +0.34 (+2.58%) | 118,100 |
21 Nov 2022 | USD | 13.17 | 13.37 | 12.85 | 13.17 | 13.17 | -0.29 (-2.15%) | 132,800 |
18 Nov 2022 | USD | 14.14 | 14.27 | 13.32 | 13.46 | 13.46 | -0.39 (-2.82%) | 128,500 |
17 Nov 2022 | USD | 13.87 | 14.16 | 13.416 | 13.85 | 13.85 | +0.14 (+1.02%) | 119,200 |
16 Nov 2022 | USD | 14.05 | 14.26 | 13.63 | 13.71 | 13.71 | -0.7 (-4.86%) | 137,400 |
15 Nov 2022 | USD | 14.68 | 15 | 14.25 | 14.41 | 14.41 | -0.17 (-1.17%) | 141,500 |
14 Nov 2022 | USD | 16.01 | 16.01 | 14.57 | 14.58 | 14.58 | -1.63 (-10.06%) | 152,200 |
11 Nov 2022 | USD | 14.96 | 17.24 | 14.96 | 16.21 | 16.21 | -0.56 (-3.34%) | 126,900 |
10 Nov 2022 | USD | 16.43 | 17.3 | 16.43 | 16.77 | 16.77 | +1.2 (+7.71%) | 155,600 |
9 Nov 2022 | USD | 17.06 | 17.06 | 15.48 | 15.57 | 15.57 | -1.71 (-9.90%) | 65,600 |
8 Nov 2022 | USD | 17.51 | 17.681 | 16.95 | 17.28 | 17.28 | -0.11 (-0.63%) | 54,600 |
7 Nov 2022 | USD | 17.87 | 18.1 | 17.38 | 17.39 | 17.39 | -0.23 (-1.31%) | 68,000 |