Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 23.81 | 24.22 | 22.68 | 23.96 | 23.96 | +0.33 (+1.40%) | 454,756 |
9 Dec 2022 | USD | 22.44 | 24.19 | 22.16 | 23.63 | 23.63 | +1 (+4.42%) | 607,596 |
8 Dec 2022 | USD | 21.61 | 22.88 | 21.0375 | 22.63 | 22.63 | +1.16 (+5.40%) | 390,675 |
7 Dec 2022 | USD | 21.37 | 22.45 | 20.76 | 21.47 | 21.47 | +0.07 (+0.33%) | 395,655 |
6 Dec 2022 | USD | 21.49 | 21.7 | 20.8201 | 21.4 | 21.4 | -0.02 (-0.09%) | 326,911 |
5 Dec 2022 | USD | 21.91 | 22.28 | 21.13 | 21.42 | 21.42 | -0.7 (-3.16%) | 509,543 |
2 Dec 2022 | USD | 21.72 | 22.23 | 21.13 | 22.12 | 22.12 | -0.01 (-0.05%) | 615,740 |
1 Dec 2022 | USD | 20.85 | 22.41 | 19.98 | 22.13 | 22.13 | +1.05 (+4.98%) | 549,339 |
30 Nov 2022 | USD | 19.5 | 21.22 | 19.415 | 21.08 | 21.08 | +1.53 (+7.83%) | 558,871 |
29 Nov 2022 | USD | 18.67 | 19.8 | 18.47 | 19.55 | 19.55 | +0.73 (+3.88%) | 463,388 |
28 Nov 2022 | USD | 20.03 | 20.45 | 18.775 | 18.82 | 18.82 | -1.28 (-6.37%) | 400,855 |
25 Nov 2022 | USD | 19.85 | 20.1 | 19.24 | 20.1 | 20.1 | +0.16 (+0.80%) | 242,614 |
23 Nov 2022 | USD | 18.65 | 20.76 | 18.56 | 19.94 | 19.94 | +2 (+11.15%) | 726,718 |
22 Nov 2022 | USD | 18.43 | 18.84 | 17.46 | 17.94 | 17.94 | -0.5 (-2.71%) | 347,882 |
21 Nov 2022 | USD | 18.78 | 18.98 | 18.12 | 18.44 | 18.44 | -0.61 (-3.20%) | 412,374 |
18 Nov 2022 | USD | 19.1 | 19.51 | 18.55 | 19.05 | 19.05 | +0.5 (+2.70%) | 454,568 |
17 Nov 2022 | USD | 19.1 | 20.11 | 18.47 | 18.55 | 18.55 | -1.07 (-5.45%) | 777,756 |
16 Nov 2022 | USD | 19.29 | 19.69 | 18.64 | 19.62 | 19.62 | +0.09 (+0.46%) | 641,010 |
15 Nov 2022 | USD | 18.71 | 20.11 | 18.67 | 19.53 | 19.53 | +1.38 (+7.60%) | 661,286 |
14 Nov 2022 | USD | 17.73 | 18.3 | 17.62 | 18.15 | 18.15 | +0.27 (+1.51%) | 729,478 |
11 Nov 2022 | USD | 18.1 | 20.18 | 17.6 | 17.88 | 17.88 | +0.37 (+2.11%) | 918,989 |
10 Nov 2022 | USD | 15.81 | 17.56 | 15.33 | 17.51 | 17.51 | +2.61 (+17.52%) | 1,241,937 |
9 Nov 2022 | USD | 11.75 | 16.4899 | 11.75 | 14.9 | 14.9 | +3.43 (+29.90%) | 2,403,085 |
8 Nov 2022 | USD | 12.5 | 12.75 | 11.41 | 11.47 | 11.47 | -0.93 (-7.50%) | 1,752,399 |
7 Nov 2022 | USD | 13.32 | 13.36 | 12.31 | 12.4 | 12.4 | -0.74 (-5.63%) | 906,083 |
4 Nov 2022 | USD | 13.3 | 13.46 | 12.26 | 13.14 | 13.14 | +0.13 (+1.00%) | 905,467 |
3 Nov 2022 | USD | 14.02 | 14.02 | 12.94 | 13.01 | 13.01 | -1.28 (-8.96%) | 545,730 |
2 Nov 2022 | USD | 14.54 | 15.285 | 14.2 | 14.29 | 14.29 | -0.21 (-1.45%) | 332,389 |
1 Nov 2022 | USD | 15.93 | 15.93 | 14.485 | 14.5 | 14.5 | -1.04 (-6.69%) | 477,369 |
31 Oct 2022 | USD | 15.35 | 15.68 | 15.04 | 15.54 | 15.54 | +0.12 (+0.78%) | 751,037 |