Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 17.86 | 18.58 | 17.58 | 18.52 | 18.52 | +0.88 (+4.99%) | 386,300 |
9 Dec 2022 | USD | 17.48 | 17.83 | 17.16 | 17.64 | 17.64 | -0.12 (-0.68%) | 377,700 |
8 Dec 2022 | USD | 18.47 | 18.67 | 17.73 | 17.76 | 17.76 | -0.56 (-3.06%) | 291,500 |
7 Dec 2022 | USD | 18.33 | 18.58 | 18.06 | 18.32 | 18.32 | -0.11 (-0.60%) | 310,300 |
6 Dec 2022 | USD | 19 | 19 | 18.31 | 18.43 | 18.43 | -0.6 (-3.15%) | 372,300 |
5 Dec 2022 | USD | 19.61 | 19.68 | 18.92 | 19.03 | 19.03 | -0.81 (-4.08%) | 395,200 |
2 Dec 2022 | USD | 19.65 | 19.88 | 19.46 | 19.84 | 19.84 | -0.24 (-1.20%) | 380,800 |
1 Dec 2022 | USD | 19.56 | 20.13 | 19.49 | 20.08 | 20.08 | +0.39 (+1.98%) | 461,500 |
30 Nov 2022 | USD | 19.59 | 19.93 | 19.01 | 19.69 | 19.69 | +0.11 (+0.56%) | 399,000 |
29 Nov 2022 | USD | 18.92 | 19.6 | 18.59 | 19.58 | 19.58 | +0.76 (+4.04%) | 408,100 |
28 Nov 2022 | USD | 18.77 | 18.98 | 18.58 | 18.82 | 18.82 | -0.11 (-0.58%) | 318,100 |
25 Nov 2022 | USD | 18.94 | 19.24 | 18.87 | 18.93 | 18.93 | -0.05 (-0.26%) | 112,200 |
23 Nov 2022 | USD | 18.97 | 19.41 | 18.76 | 18.98 | 18.98 | -0.17 (-0.89%) | 258,800 |
22 Nov 2022 | USD | 18.71 | 19.24 | 18.29 | 19.15 | 19.15 | +0.77 (+4.19%) | 455,300 |
21 Nov 2022 | USD | 18.52 | 18.71 | 18.2 | 18.38 | 18.38 | -0.32 (-1.71%) | 371,200 |
18 Nov 2022 | USD | 18.88 | 18.96 | 18.3 | 18.7 | 18.7 | +0.21 (+1.14%) | 434,800 |
17 Nov 2022 | USD | 18.05 | 18.53 | 17.8 | 18.49 | 18.49 | +0.14 (+0.76%) | 442,800 |
16 Nov 2022 | USD | 18.72 | 19.01 | 18.02 | 18.35 | 18.35 | -0.61 (-3.22%) | 844,800 |
15 Nov 2022 | USD | 19 | 19.73 | 18.6 | 18.96 | 18.96 | +0.49 (+2.65%) | 587,800 |
14 Nov 2022 | USD | 19.1 | 19.17 | 18.4 | 18.47 | 18.47 | -0.79 (-4.10%) | 774,200 |
11 Nov 2022 | USD | 18.54 | 19.41 | 18.54 | 19.26 | 19.26 | +0.68 (+3.66%) | 609,800 |
10 Nov 2022 | USD | 17.52 | 18.63 | 17.48 | 18.58 | 18.58 | +1.58 (+9.29%) | 663,000 |
9 Nov 2022 | USD | 16.89 | 17.39 | 16.71 | 17 | 17 | -0.09 (-0.53%) | 618,700 |
8 Nov 2022 | USD | 16.67 | 17.17 | 16.5 | 17.09 | 17.09 | +0.47 (+2.83%) | 702,400 |
7 Nov 2022 | USD | 16.82 | 16.98 | 16.26 | 16.62 | 16.62 | -0.02 (-0.12%) | 656,100 |
4 Nov 2022 | USD | 16.71 | 16.83 | 16.33 | 16.64 | 16.64 | +0.23 (+1.40%) | 788,600 |
3 Nov 2022 | USD | 16.29 | 16.62 | 15.8 | 16.41 | 16.41 | +0.2 (+1.23%) | 1,140,800 |
2 Nov 2022 | USD | 17.34 | 17.5 | 16.21 | 16.21 | 16.21 | -1.19 (-6.84%) | 1,065,700 |
1 Nov 2022 | USD | 16.92 | 17.66 | 16.77 | 17.4 | 17.4 | +0.88 (+5.33%) | 1,668,300 |
31 Oct 2022 | USD | 15.95 | 16.76 | 15.87 | 16.52 | 16.52 | +0.35 (+2.16%) | 1,110,900 |