Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 18.25 | 18.58 | 18.15 | 18.47 | 18.47 | +0.2 (+1.09%) | 651,200 |
9 Dec 2022 | USD | 18.2 | 18.67 | 18.14 | 18.27 | 18.27 | -0.18 (-0.98%) | 353,900 |
8 Dec 2022 | USD | 18.29 | 18.54 | 18.18 | 18.45 | 18.45 | +0.24 (+1.32%) | 341,500 |
7 Dec 2022 | USD | 17.88 | 18.26 | 17.69 | 18.21 | 18.21 | +0.21 (+1.17%) | 541,300 |
6 Dec 2022 | USD | 18.21 | 18.38 | 17.85 | 18 | 18 | -0.28 (-1.53%) | 605,200 |
5 Dec 2022 | USD | 18.72 | 18.72 | 18.1 | 18.28 | 18.28 | -0.41 (-2.19%) | 463,900 |
2 Dec 2022 | USD | 18.35 | 18.71 | 18.25 | 18.69 | 18.69 | -0.06 (-0.32%) | 416,800 |
1 Dec 2022 | USD | 18.94 | 19.19 | 18.67 | 18.75 | 18.75 | -0.05 (-0.27%) | 607,300 |
30 Nov 2022 | USD | 18.44 | 18.8 | 18.02 | 18.8 | 18.8 | +0.34 (+1.84%) | 802,200 |
29 Nov 2022 | USD | 18.74 | 18.85 | 18.43 | 18.46 | 18.46 | -0.19 (-1.02%) | 644,200 |
28 Nov 2022 | USD | 18.48 | 18.82 | 18.27 | 18.65 | 18.65 | -0.04 (-0.21%) | 494,500 |
25 Nov 2022 | USD | 19 | 19.06 | 18.68 | 18.69 | 18.69 | -0.3 (-1.58%) | 411,500 |
23 Nov 2022 | USD | 18.86 | 19.14 | 18.81 | 18.99 | 18.99 | +0.11 (+0.58%) | 468,900 |
22 Nov 2022 | USD | 18.92 | 18.92 | 18.57 | 18.88 | 18.88 | +0.21 (+1.12%) | 993,600 |
21 Nov 2022 | USD | 18.91 | 18.93 | 18.57 | 18.67 | 18.67 | -0.35 (-1.84%) | 446,900 |
18 Nov 2022 | USD | 19.24 | 19.39 | 18.77 | 19.02 | 19.02 | +0.23 (+1.22%) | 661,400 |
17 Nov 2022 | USD | 17.95 | 18.87 | 17.7 | 18.79 | 18.79 | +0.44 (+2.40%) | 469,600 |
16 Nov 2022 | USD | 18.71 | 19 | 18.17 | 18.35 | 18.35 | -0.74 (-3.88%) | 454,300 |
15 Nov 2022 | USD | 19.24 | 19.32 | 18.94 | 19.09 | 19.09 | +0.46 (+2.47%) | 467,700 |
14 Nov 2022 | USD | 18.44 | 19.2 | 18.42 | 18.63 | 18.63 | -0.06 (-0.32%) | 661,600 |
11 Nov 2022 | USD | 18.57 | 19.2 | 18.39 | 18.69 | 18.69 | +0.29 (+1.58%) | 781,900 |
10 Nov 2022 | USD | 17.86 | 18.41 | 17.76 | 18.4 | 18.4 | +1.25 (+7.29%) | 676,900 |
9 Nov 2022 | USD | 16.88 | 17.41 | 16.81 | 17.15 | 17.15 | +0.03 (+0.18%) | 358,500 |
8 Nov 2022 | USD | 17.32 | 17.61 | 16.94 | 17.12 | 17.12 | +0.11 (+0.65%) | 470,000 |
7 Nov 2022 | USD | 16.76 | 17.02 | 16.57 | 17.01 | 17.01 | +0.44 (+2.66%) | 437,300 |
4 Nov 2022 | USD | 16.29 | 16.65 | 16.29 | 16.57 | 16.57 | +0.52 (+3.24%) | 472,500 |
3 Nov 2022 | USD | 16.01 | 16.33 | 15.74 | 16.05 | 16.05 | -0.28 (-1.71%) | 377,500 |
2 Nov 2022 | USD | 16.81 | 17.33 | 16.33 | 16.33 | 16.33 | -0.45 (-2.68%) | 629,200 |
1 Nov 2022 | USD | 16.53 | 16.82 | 16.35 | 16.78 | 16.78 | +0.56 (+3.45%) | 494,700 |
31 Oct 2022 | USD | 16.39 | 16.4 | 15.93 | 16.22 | 16.22 | -0.26 (-1.58%) | 514,700 |