Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | USD | 18.5 | 19.08 | 18.3 | 18.91 | 37.82 | +0.29 (+1.56%) | 38,300 |
13 Dec 2022 | USD | 17.77 | 18.89 | 17.52 | 18.62 | 37.24 | -0.67 (-3.47%) | 75,300 |
12 Dec 2022 | USD | 19.91 | 20.03 | 19.29 | 19.29 | 38.58 | -0.74 (-3.69%) | 22,300 |
9 Dec 2022 | USD | 19.98 | 20.07 | 19.5 | 20.03 | 40.06 | +0.17 (+0.86%) | 22,500 |
8 Dec 2022 | USD | 20.15 | 20.48 | 19.79 | 19.86 | 39.72 | -0.57 (-2.79%) | 32,500 |
7 Dec 2022 | USD | 20.21 | 20.53 | 20 | 20.43 | 40.86 | +0.33 (+1.64%) | 88,600 |
6 Dec 2022 | USD | 19.3 | 20.31 | 19.16 | 20.1 | 40.2 | +0.94 (+4.91%) | 31,300 |
5 Dec 2022 | USD | 18.78 | 19.36 | 18.52 | 19.16 | 38.32 | +0.55 (+2.96%) | 299,400 |
2 Dec 2022 | USD | 19.11 | 19.11 | 18.49 | 18.61 | 37.22 | +0.24 (+1.31%) | 24,400 |
1 Dec 2022 | USD | 18.4 | 18.74 | 18.15 | 18.37 | 36.74 | -0.17 (-0.92%) | 55,300 |
30 Nov 2022 | USD | 20.72 | 20.77 | 18.54 | 18.54 | 37.08 | -2.08 (-10.09%) | 117,400 |
29 Nov 2022 | USD | 20.29 | 20.81 | 20.2 | 20.62 | 41.24 | +0.41 (+2.03%) | 28,700 |
28 Nov 2022 | USD | 19.92 | 20.43 | 19.61 | 20.21 | 40.42 | +0.75 (+3.85%) | 44,500 |
25 Nov 2022 | USD | 19.33 | 19.46 | 19.31 | 19.46 | 38.92 | +0.35 (+1.83%) | 3,400 |
23 Nov 2022 | USD | 19.61 | 19.61 | 18.94 | 19.11 | 38.22 | -0.4 (-2.05%) | 18,100 |
22 Nov 2022 | USD | 20.2 | 20.39 | 19.51 | 19.51 | 39.02 | -0.72 (-3.56%) | 21,900 |
21 Nov 2022 | USD | 19.84 | 20.25 | 19.84 | 20.23 | 40.46 | +0.55 (+2.79%) | 14,000 |
18 Nov 2022 | USD | 19.2 | 19.98 | 19.19 | 19.68 | 39.36 | -0.04 (-0.20%) | 42,800 |
17 Nov 2022 | USD | 20.52 | 20.52 | 19.54 | 19.72 | 39.44 | +0.03 (+0.15%) | 60,500 |
16 Nov 2022 | USD | 19.46 | 19.77 | 19.38 | 19.69 | 39.38 | +0.58 (+3.04%) | 26,600 |
15 Nov 2022 | USD | 18.66 | 19.5 | 18.58 | 19.11 | 38.22 | -0.68 (-3.44%) | 68,200 |
14 Nov 2022 | USD | 19.61 | 19.91 | 19.22 | 19.79 | 39.58 | +0.5 (+2.59%) | 40,500 |
11 Nov 2022 | USD | 20.2 | 20.37 | 19.18 | 19.29 | 38.58 | -0.81 (-4.03%) | 40,600 |
10 Nov 2022 | USD | 22.07 | 22.19 | 20.1 | 20.1 | 40.2 | -4.48 (-18.23%) | 100,100 |
9 Nov 2022 | USD | 23.84 | 24.58 | 23.72 | 24.58 | 49.16 | +1.14 (+4.86%) | 16,600 |
8 Nov 2022 | USD | 23.64 | 24.15 | 22.83 | 23.44 | 46.88 | -0.33 (-1.39%) | 68,200 |
7 Nov 2022 | USD | 24.6 | 24.93 | 23.75 | 23.77 | 47.54 | -0.91 (-3.69%) | 359,400 |
4 Nov 2022 | USD | 24.32 | 25.84 | 24.25 | 24.68 | 49.36 | -0.7 (-2.76%) | 70,400 |
3 Nov 2022 | USD | 24.72 | 25.43 | 24.54 | 25.38 | 50.76 | +1.38 (+5.75%) | 77,100 |
2 Nov 2022 | USD | 22.6 | 24.06 | 21.97 | 24 | 48 | +1.65 (+7.38%) | 62,100 |