Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2022 | USD | 17.82 | 18.27 | 17.64 | 17.85 | 17.85 | -0.32 (-1.76%) | 18,400 |
15 Dec 2022 | USD | 18.29 | 18.76 | 17.87 | 18.17 | 18.17 | -0.33 (-1.78%) | 17,304 |
14 Dec 2022 | USD | 18.45 | 18.7 | 18.3 | 18.5 | 18.5 | -0.04 (-0.22%) | 3,600 |
13 Dec 2022 | USD | 18.3 | 18.81 | 18.3 | 18.54 | 18.54 | +0.37 (+2.04%) | 7,300 |
12 Dec 2022 | USD | 18.31 | 18.31 | 18.1 | 18.17 | 18.17 | +0.07 (+0.39%) | 3,600 |
9 Dec 2022 | USD | 18.16 | 18.36 | 18.09 | 18.1 | 18.1 | +0.035 (+0.19%) | 15,000 |
8 Dec 2022 | USD | 17.82 | 18.17 | 17.82 | 18.065 | 18.065 | +0.305 (+1.72%) | 25,531 |
7 Dec 2022 | USD | 17.97 | 18.17 | 17.72 | 17.76 | 17.76 | +0.1 (+0.57%) | 10,900 |
6 Dec 2022 | USD | 17.72 | 18.2 | 17.66 | 17.66 | 17.66 | -0.2 (-1.12%) | 9,300 |
5 Dec 2022 | USD | 17.74 | 18.12 | 17.71 | 17.86 | 17.86 | -0.21 (-1.16%) | 29,000 |
2 Dec 2022 | USD | 18.08 | 18.3 | 17.85 | 18.07 | 18.07 | -0.15 (-0.82%) | 8,500 |
1 Dec 2022 | USD | 18.2 | 18.25 | 18.16 | 18.22 | 18.22 | +0.14 (+0.77%) | 16,000 |
30 Nov 2022 | USD | 17.89 | 18.35 | 17.89 | 18.08 | 18.08 | +0.36 (+2.03%) | 25,000 |
29 Nov 2022 | USD | 17.68 | 18.07 | 17.68 | 17.72 | 17.72 | -0.02 (-0.11%) | 5,600 |
28 Nov 2022 | USD | 17.57 | 18.21 | 17.57 | 17.74 | 17.74 | +0.16 (+0.91%) | 21,900 |
25 Nov 2022 | USD | 17.8 | 17.98 | 17.58 | 17.58 | 17.58 | -0.61 (-3.35%) | 2,800 |
23 Nov 2022 | USD | 17.97 | 18.19 | 17.74 | 18.19 | 18.19 | +0.11 (+0.61%) | 6,600 |
22 Nov 2022 | USD | 17.97 | 18.08 | 17.97 | 18.08 | 18.08 | +0.34 (+1.92%) | 10,300 |
21 Nov 2022 | USD | 17.96 | 18.36 | 17.74 | 17.74 | 17.74 | -0.44 (-2.42%) | 3,600 |
18 Nov 2022 | USD | 18.26 | 18.36 | 18.18 | 18.18 | 18.18 | +0.35 (+1.96%) | 18,900 |
17 Nov 2022 | USD | 17.62 | 18.3999 | 17.62 | 17.83 | 17.83 | -0.13 (-0.72%) | 7,460 |
16 Nov 2022 | USD | 18.19 | 18.21 | 17.96 | 17.96 | 17.96 | -0.15 (-0.83%) | 5,200 |
15 Nov 2022 | USD | 17.96 | 18.39 | 17.96 | 18.11 | 18.11 | +0.23 (+1.29%) | 22,100 |
14 Nov 2022 | USD | 17.39 | 18.29 | 17.39 | 17.88 | 17.88 | -0.24 (-1.32%) | 7,000 |
11 Nov 2022 | USD | 17.45 | 18.17 | 17.42 | 18.12 | 18.12 | +0.09 (+0.50%) | 5,700 |
10 Nov 2022 | USD | 18.08 | 18.08 | 17.69 | 18.03 | 18.03 | +0.79 (+4.58%) | 15,200 |
9 Nov 2022 | USD | 17.21 | 17.63 | 17.21 | 17.24 | 17.24 | -0.18 (-1.03%) | 25,800 |
8 Nov 2022 | USD | 17.05 | 17.6 | 17.05 | 17.42 | 17.42 | +0.12 (+0.69%) | 40,700 |
7 Nov 2022 | USD | 17.29 | 17.61 | 16.96 | 17.3 | 17.3 | +0.21 (+1.23%) | 16,900 |
4 Nov 2022 | USD | 17.19 | 17.7 | 16.68 | 17.09 | 17.09 | +0.283 (+1.68%) | 40,100 |