Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 25 | 27.61 | 24.99 | 26.13 | 26.13 | +1.79 (+7.35%) | 37,500 |
12 Dec 2022 | USD | 24.24 | 25 | 23.72 | 24.34 | 24.34 | +0.13 (+0.54%) | 19,600 |
9 Dec 2022 | USD | 24 | 24.295 | 23.94 | 24.21 | 24.21 | +0.02 (+0.08%) | 10,800 |
8 Dec 2022 | USD | 23.63 | 24.47 | 23.5 | 24.19 | 24.19 | +0.49 (+2.07%) | 11,700 |
7 Dec 2022 | USD | 23.66 | 24 | 23.37 | 23.7 | 23.7 | -0.25 (-1.04%) | 35,400 |
6 Dec 2022 | USD | 23.91 | 24.06 | 23.33 | 23.95 | 23.95 | -0.12 (-0.50%) | 30,100 |
5 Dec 2022 | USD | 24.34 | 24.34 | 23.35 | 24.07 | 24.07 | -0.17 (-0.70%) | 22,800 |
2 Dec 2022 | USD | 22.89 | 24.415 | 22.89 | 24.24 | 24.24 | +0.94 (+4.03%) | 14,100 |
1 Dec 2022 | USD | 22.66 | 23.5 | 22.575 | 23.3 | 23.3 | +0.5 (+2.19%) | 17,600 |
30 Nov 2022 | USD | 21.84 | 23.12 | 21.49 | 22.8 | 22.8 | +1 (+4.59%) | 19,000 |
29 Nov 2022 | USD | 22.02 | 22.02 | 21.378 | 21.8 | 21.8 | -0.11 (-0.50%) | 36,500 |
28 Nov 2022 | USD | 22.03 | 22.317 | 21.34 | 21.91 | 21.91 | -0.27 (-1.22%) | 21,200 |
25 Nov 2022 | USD | 22.1 | 22.32 | 21.755 | 22.18 | 22.18 | +0.26 (+1.19%) | 6,800 |
23 Nov 2022 | USD | 22.07 | 22.07 | 21.78 | 21.92 | 21.92 | -0.08 (-0.36%) | 5,600 |
22 Nov 2022 | USD | 21.69 | 22.065 | 20.81 | 22 | 22 | +0.18 (+0.82%) | 22,600 |
21 Nov 2022 | USD | 21.59 | 22.33 | 21.395 | 21.82 | 21.82 | +0.235 (+1.09%) | 12,700 |
18 Nov 2022 | USD | 21.45 | 22.18 | 20.89 | 21.585 | 21.585 | +0.585 (+2.79%) | 34,600 |
17 Nov 2022 | USD | 20.26 | 21.29 | 20.26 | 21 | 21 | 0.0 (0.0%) | 13,500 |
16 Nov 2022 | USD | 21.115 | 21.29 | 19.965 | 21 | 21 | -0.3 (-1.41%) | 15,000 |
15 Nov 2022 | USD | 20.998 | 21.49 | 20.35 | 21.3 | 21.3 | +0.62 (+3.00%) | 19,200 |
14 Nov 2022 | USD | 20.56 | 20.9 | 19.96 | 20.68 | 20.68 | +0.005 (+0.02%) | 22,800 |
11 Nov 2022 | USD | 19.71 | 20.89 | 19.71 | 20.675 | 20.675 | +1.175 (+6.03%) | 44,000 |
10 Nov 2022 | USD | 18.32 | 20.14 | 18.31 | 19.5 | 19.5 | +2.02 (+11.56%) | 45,400 |
9 Nov 2022 | USD | 16.96 | 18.229 | 16.96 | 17.48 | 17.48 | +0.25 (+1.45%) | 35,400 |
8 Nov 2022 | USD | 15.61 | 18.971 | 15.61 | 17.23 | 17.23 | +2.1 (+13.88%) | 181,300 |
7 Nov 2022 | USD | 16.34 | 16.34 | 14.89 | 15.13 | 15.13 | -1.67 (-9.94%) | 54,100 |
4 Nov 2022 | USD | 16.717 | 16.9 | 16.067 | 16.8 | 16.8 | -0.1 (-0.59%) | 22,100 |
3 Nov 2022 | USD | 16.74 | 17.07 | 16.74 | 16.9 | 16.9 | +0.18 (+1.08%) | 15,600 |
2 Nov 2022 | USD | 17.06 | 17.5 | 16.72 | 16.72 | 16.72 | -0.56 (-3.24%) | 29,200 |
1 Nov 2022 | USD | 17.49 | 17.59 | 17.28 | 17.28 | 17.28 | -0.16 (-0.92%) | 19,400 |