Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2022 | USD | 12.78 | 12.9 | 12.69 | 12.77 | 12.77 | -0.19 (-1.47%) | 1,924,600 |
15 Dec 2022 | USD | 13.19 | 13.22 | 12.89 | 12.96 | 12.96 | -0.31 (-2.34%) | 625,800 |
14 Dec 2022 | USD | 13.3 | 13.4 | 13.11 | 13.27 | 13.27 | -0.03 (-0.23%) | 476,500 |
13 Dec 2022 | USD | 13.48 | 13.58 | 13.23 | 13.3 | 13.3 | +0.04 (+0.30%) | 656,600 |
12 Dec 2022 | USD | 13.37 | 13.4 | 13.18 | 13.26 | 13.26 | -0.11 (-0.82%) | 595,700 |
9 Dec 2022 | USD | 13.64 | 13.69 | 13.36 | 13.37 | 13.37 | -0.27 (-1.98%) | 798,900 |
8 Dec 2022 | USD | 13.2 | 13.66 | 13.1 | 13.64 | 13.64 | +0.42 (+3.18%) | 605,000 |
7 Dec 2022 | USD | 13.13 | 13.25 | 12.93 | 13.22 | 13.22 | +0.11 (+0.84%) | 795,900 |
6 Dec 2022 | USD | 12.87 | 13.16 | 12.85 | 13.11 | 13.11 | +0.18 (+1.39%) | 532,000 |
5 Dec 2022 | USD | 13.19 | 13.22 | 12.91 | 12.93 | 12.93 | -0.35 (-2.64%) | 773,900 |
2 Dec 2022 | USD | 13.06 | 13.42 | 12.98 | 13.28 | 13.28 | +0.1 (+0.76%) | 510,900 |
1 Dec 2022 | USD | 13.23 | 13.29 | 12.98 | 13.18 | 13.18 | +0.05 (+0.38%) | 508,300 |
30 Nov 2022 | USD | 12.85 | 13.15 | 12.56 | 13.13 | 13.13 | +0.25 (+1.94%) | 714,100 |
29 Nov 2022 | USD | 12.85 | 12.98 | 12.79 | 12.88 | 12.88 | -0.03 (-0.23%) | 375,500 |
28 Nov 2022 | USD | 13.03 | 13.14 | 12.88 | 12.91 | 12.91 | -0.13 (-1.00%) | 577,000 |
25 Nov 2022 | USD | 13 | 13.22 | 13 | 13.04 | 13.04 | +0.02 (+0.15%) | 262,300 |
23 Nov 2022 | USD | 13.45 | 13.53 | 12.97 | 13.02 | 13.02 | -0.43 (-3.20%) | 869,900 |
22 Nov 2022 | USD | 13.14 | 13.48 | 13.11 | 13.45 | 13.45 | +0.34 (+2.59%) | 455,500 |
21 Nov 2022 | USD | 13.59 | 13.65 | 13.03 | 13.11 | 13.11 | -0.44 (-3.25%) | 587,900 |
18 Nov 2022 | USD | 13.28 | 13.65 | 13.28 | 13.55 | 13.55 | +0.45 (+3.44%) | 967,000 |
17 Nov 2022 | USD | 13.1 | 13.18 | 13.02 | 13.1 | 13.1 | -0.06 (-0.46%) | 493,600 |
16 Nov 2022 | USD | 13.35 | 13.46 | 13.12 | 13.16 | 13.16 | -0.23 (-1.72%) | 474,500 |
15 Nov 2022 | USD | 13.42 | 13.72 | 13.37 | 13.39 | 13.39 | 0.0 (0.0%) | 672,700 |
14 Nov 2022 | USD | 13.66 | 13.89 | 13.29 | 13.39 | 13.39 | -0.23 (-1.69%) | 832,400 |
11 Nov 2022 | USD | 13.63 | 13.71 | 13.16 | 13.62 | 13.62 | -0.09 (-0.66%) | 686,100 |
10 Nov 2022 | USD | 13.34 | 13.81 | 13.18 | 13.71 | 13.71 | +0.79 (+6.11%) | 760,000 |
9 Nov 2022 | USD | 13.05 | 13.14 | 12.89 | 12.92 | 12.92 | -0.13 (-1.00%) | 551,200 |
8 Nov 2022 | USD | 13.07 | 13.29 | 12.94 | 13.05 | 13.05 | +0.02 (+0.15%) | 456,300 |
7 Nov 2022 | USD | 12.95 | 13.1 | 12.89 | 13.03 | 13.03 | +0.05 (+0.39%) | 566,400 |
4 Nov 2022 | USD | 13.06 | 13.15 | 12.89 | 12.98 | 12.98 | -0.08 (-0.61%) | 329,800 |