Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 15.92 | 15.92 | 15.73 | 15.88 | 15.88 | -0.02 (-0.13%) | 105,000 |
9 Dec 2022 | USD | 15.82 | 15.97 | 15.8 | 15.9 | 15.9 | 0.0 (0.0%) | 36,100 |
8 Dec 2022 | USD | 15.85 | 15.97 | 15.85 | 15.9 | 15.9 | +0.07 (+0.44%) | 33,500 |
7 Dec 2022 | USD | 15.7 | 15.89 | 15.67 | 15.83 | 15.83 | +0.09 (+0.57%) | 80,900 |
6 Dec 2022 | USD | 15.96 | 15.97 | 15.62 | 15.74 | 15.74 | -0.19 (-1.19%) | 92,500 |
5 Dec 2022 | USD | 16.22 | 16.22 | 15.88 | 15.93 | 15.93 | -0.4 (-2.45%) | 79,300 |
2 Dec 2022 | USD | 16.19 | 16.35 | 16.1 | 16.33 | 16.33 | -0.02 (-0.12%) | 64,300 |
1 Dec 2022 | USD | 16.43 | 16.53 | 16.34 | 16.35 | 16.35 | 0.0 (0.0%) | 80,300 |
30 Nov 2022 | USD | 16.12 | 16.35 | 15.92 | 16.35 | 16.35 | +0.24 (+1.49%) | 103,400 |
29 Nov 2022 | USD | 16.02 | 16.11 | 15.93 | 16.11 | 16.11 | +0.11 (+0.69%) | 57,800 |
28 Nov 2022 | USD | 16.25 | 16.26 | 15.97 | 16 | 16 | -0.33 (-2.02%) | 83,700 |
25 Nov 2022 | USD | 16.28 | 16.34 | 16.22 | 16.33 | 16.33 | +0.1 (+0.62%) | 50,000 |
23 Nov 2022 | USD | 16.19 | 16.27 | 16.07 | 16.23 | 16.23 | +0.06 (+0.37%) | 55,700 |
22 Nov 2022 | USD | 16.03 | 16.17 | 16.03 | 16.17 | 16.17 | +0.17 (+1.06%) | 84,900 |
21 Nov 2022 | USD | 15.84 | 16 | 15.81 | 16 | 16 | -0.01 (-0.06%) | 49,600 |
18 Nov 2022 | USD | 16.14 | 16.29 | 15.94 | 16.01 | 16.01 | 0.0 (0.0%) | 81,900 |
17 Nov 2022 | USD | 16 | 16.04 | 15.88 | 16.01 | 16.01 | -0.19 (-1.17%) | 77,800 |
16 Nov 2022 | USD | 16.39 | 16.39 | 16.12 | 16.2 | 16.2 | -0.21 (-1.28%) | 60,100 |
15 Nov 2022 | USD | 16.51 | 16.6 | 16.28 | 16.41 | 16.41 | +0.15 (+0.92%) | 93,800 |
14 Nov 2022 | USD | 16.53 | 16.53 | 16.24 | 16.26 | 16.26 | -0.26 (-1.57%) | 130,500 |
11 Nov 2022 | USD | 16.37 | 16.61 | 16.26 | 16.52 | 16.52 | +0.26 (+1.60%) | 110,700 |
10 Nov 2022 | USD | 15.9 | 16.28 | 15.9 | 16.26 | 16.26 | +0.79 (+5.11%) | 90,100 |
9 Nov 2022 | USD | 15.58 | 15.76 | 15.45 | 15.47 | 15.47 | -0.17 (-1.09%) | 93,700 |
8 Nov 2022 | USD | 15.77 | 15.82 | 15.51 | 15.64 | 15.64 | -0.11 (-0.70%) | 153,000 |
7 Nov 2022 | USD | 15.6 | 15.76 | 15.51 | 15.75 | 15.75 | +0.24 (+1.55%) | 79,900 |
4 Nov 2022 | USD | 15.3 | 15.6 | 15.27 | 15.51 | 15.51 | +0.47 (+3.13%) | 69,400 |
3 Nov 2022 | USD | 15.07 | 15.1 | 14.79 | 15.04 | 15.04 | -0.19 (-1.25%) | 60,100 |
2 Nov 2022 | USD | 15.45 | 15.64 | 15.19 | 15.23 | 15.23 | -0.22 (-1.42%) | 673,600 |
1 Nov 2022 | USD | 15.55 | 15.62 | 15.34 | 15.45 | 15.45 | +0.03 (+0.19%) | 40,900 |
31 Oct 2022 | USD | 15.44 | 15.52 | 15.35 | 15.42 | 15.42 | -0.04 (-0.26%) | 96,000 |