Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2022 | USD | 20.13 | 20.3 | 20.0401 | 20.18 | 20.18 | -0.01 (-0.05%) | 137,740 |
15 Dec 2022 | USD | 20.23 | 20.4 | 20.1796 | 20.19 | 20.19 | -0.05 (-0.25%) | 171,527 |
14 Dec 2022 | USD | 20.19 | 20.3 | 20.0738 | 20.24 | 20.24 | +0.02 (+0.10%) | 143,310 |
13 Dec 2022 | USD | 20.3 | 20.46 | 20.16 | 20.22 | 20.22 | +0.24 (+1.20%) | 133,271 |
12 Dec 2022 | USD | 20.19 | 20.19 | 19.84 | 19.98 | 19.98 | -0.15 (-0.75%) | 321,712 |
9 Dec 2022 | USD | 20.26 | 20.35 | 20.05 | 20.13 | 20.13 | -0.12 (-0.59%) | 103,922 |
8 Dec 2022 | USD | 20.36 | 20.49 | 20.25 | 20.25 | 20.25 | -0.08 (-0.39%) | 122,616 |
7 Dec 2022 | USD | 20.3 | 20.36 | 20.17 | 20.33 | 20.33 | +0.13 (+0.64%) | 144,853 |
6 Dec 2022 | USD | 20.48 | 20.6 | 20.12 | 20.2 | 20.2 | -0.18 (-0.88%) | 101,309 |
5 Dec 2022 | USD | 20.63 | 20.7439 | 20.38 | 20.38 | 20.38 | -0.37 (-1.78%) | 159,975 |
2 Dec 2022 | USD | 20.55 | 20.81 | 20.45 | 20.75 | 20.75 | +0.05 (+0.24%) | 76,722 |
1 Dec 2022 | USD | 20.58 | 20.7811 | 20.47 | 20.7 | 20.7 | +0.3 (+1.47%) | 95,719 |
30 Nov 2022 | USD | 20.25 | 20.43 | 20.04 | 20.4 | 20.4 | +0.21 (+1.04%) | 165,900 |
29 Nov 2022 | USD | 20.53 | 20.53 | 20.14 | 20.19 | 20.19 | -0.56 (-2.70%) | 105,679 |
28 Nov 2022 | USD | 20.94 | 21.01 | 20.68 | 20.75 | 20.75 | -0.169 (-0.81%) | 90,351 |
25 Nov 2022 | USD | 20.94 | 20.97 | 20.82 | 20.9193 | 20.9193 | +0.049 (+0.24%) | 50,021 |
23 Nov 2022 | USD | 20.87 | 21.05 | 20.785 | 20.87 | 20.87 | +0.1 (+0.48%) | 93,904 |
22 Nov 2022 | USD | 21.01 | 21.01 | 20.69 | 20.77 | 20.77 | -0.12 (-0.57%) | 239,157 |
21 Nov 2022 | USD | 21.05 | 21.0534 | 20.81 | 20.89 | 20.89 | -0.12 (-0.57%) | 92,630 |
18 Nov 2022 | USD | 20.96 | 21.0755 | 20.844 | 21.01 | 21.01 | +0.07 (+0.33%) | 64,808 |
17 Nov 2022 | USD | 21.16 | 21.22 | 20.76 | 20.94 | 20.94 | -0.37 (-1.74%) | 185,796 |
16 Nov 2022 | USD | 21.32 | 21.37 | 21.18 | 21.31 | 21.31 | +0.03 (+0.14%) | 103,288 |
15 Nov 2022 | USD | 21.15 | 21.43 | 21.052 | 21.28 | 21.28 | +0.35 (+1.67%) | 86,002 |
14 Nov 2022 | USD | 21.15 | 21.18 | 20.91 | 20.93 | 20.93 | -0.15 (-0.71%) | 185,726 |
11 Nov 2022 | USD | 21 | 21.31 | 20.7379 | 21.08 | 21.08 | +0.08 (+0.38%) | 62,524 |
10 Nov 2022 | USD | 20.39 | 21 | 20.14 | 21 | 21 | +1.01 (+5.05%) | 123,895 |
9 Nov 2022 | USD | 20.15 | 20.23 | 19.7714 | 19.99 | 19.99 | -0.13 (-0.65%) | 80,088 |
8 Nov 2022 | USD | 19.6 | 20.12 | 19.503 | 20.12 | 20.12 | +0.49 (+2.50%) | 111,519 |
7 Nov 2022 | USD | 19.46 | 19.66 | 19.44 | 19.63 | 19.63 | +0.13 (+0.67%) | 139,992 |
4 Nov 2022 | USD | 19.6 | 19.64 | 19.4301 | 19.5 | 19.5 | -0.04 (-0.20%) | 265,768 |