Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 12.72 | 12.83 | 12.11 | 12.11 | 6.055 | -0.61 (-4.80%) | 3,620 |
9 Dec 2022 | USD | 12.3701 | 13.41 | 12.3701 | 12.72 | 6.36 | -0.973 (-7.10%) | 4,030 |
8 Dec 2022 | USD | 13.97 | 14.1426 | 12.791 | 13.6927 | 6.8464 | -0.307 (-2.20%) | 11,744 |
7 Dec 2022 | USD | 14.128 | 14.128 | 12.755 | 14 | 7 | 0.0 (0.0%) | 10,305 |
6 Dec 2022 | USD | 14.59 | 14.59 | 14 | 14 | 7 | -1.021 (-6.80%) | 1,038 |
5 Dec 2022 | USD | 14.3824 | 15.7 | 14.3824 | 15.0207 | 7.5103 | +0.271 (+1.84%) | 6,900 |
2 Dec 2022 | USD | 15.08 | 15.375 | 14.75 | 14.75 | 7.375 | -0.46 (-3.02%) | 2,873 |
1 Dec 2022 | USD | 14.87 | 15.75 | 14.35 | 15.21 | 7.605 | +0.71 (+4.90%) | 18,111 |
30 Nov 2022 | USD | 14.5 | 14.5 | 14.5 | 14.5 | 7.25 | +0.48 (+3.42%) | 1,130 |
29 Nov 2022 | USD | 14.49 | 14.72 | 14.02 | 14.02 | 7.01 | -0.85 (-5.72%) | 977 |
28 Nov 2022 | USD | 15 | 15.886 | 14.285 | 14.87 | 7.435 | -0.04 (-0.27%) | 13,037 |
25 Nov 2022 | USD | 13.99 | 16.92 | 13.99 | 14.91 | 7.455 | +0.51 (+3.54%) | 10,319 |
23 Nov 2022 | USD | 14.69 | 15.95 | 14 | 14.4 | 7.2 | -0.29 (-1.97%) | 7,725 |
22 Nov 2022 | USD | 15.05 | 15.11 | 14 | 14.69 | 7.345 | -0.8 (-5.16%) | 2,244 |
21 Nov 2022 | USD | 15.67 | 15.67 | 15.1 | 15.49 | 7.745 | -0.52 (-3.25%) | 4,757 |
18 Nov 2022 | USD | 17.75 | 17.75 | 15.84 | 16.01 | 8.005 | -0.67 (-4.02%) | 3,416 |
17 Nov 2022 | USD | 16.44 | 17.3011 | 16 | 16.68 | 8.34 | +0.24 (+1.46%) | 10,040 |
16 Nov 2022 | USD | 16.44 | 16.44 | 16.44 | 16.44 | 8.22 | -1.04 (-5.95%) | 1,060 |
15 Nov 2022 | USD | 17.79 | 18.62 | 17.48 | 17.48 | 8.74 | -0.05 (-0.29%) | 2,939 |
14 Nov 2022 | USD | 19.81 | 20.36 | 17.3105 | 17.53 | 8.765 | -1.97 (-10.10%) | 26,769 |
11 Nov 2022 | USD | 19.87 | 21.075 | 19.5 | 19.5 | 9.75 | -1.15 (-5.57%) | 9,569 |
10 Nov 2022 | USD | 19.4491 | 21.6 | 19.4491 | 20.65 | 10.325 | +0.45 (+2.23%) | 17,764 |
9 Nov 2022 | USD | 19.591 | 21.36 | 18.98 | 20.2 | 10.1 | +0.2 (+1%) | 15,087 |
8 Nov 2022 | USD | 20 | 22.14 | 18.78 | 20 | 10 | 0.0 (0.0%) | 13,425 |
7 Nov 2022 | USD | 20.28 | 20.28 | 18.21 | 20 | 10 | +0.5 (+2.56%) | 10,199 |
4 Nov 2022 | USD | 21.1318 | 23.98 | 19.5 | 19.5 | 9.75 | -1.784 (-8.38%) | 39,149 |
3 Nov 2022 | USD | 19.05 | 22.295 | 18.5 | 21.2845 | 10.6423 | +0.605 (+2.92%) | 20,985 |
2 Nov 2022 | USD | 19.09 | 20.79 | 17.2001 | 20.68 | 10.34 | +0.68 (+3.40%) | 13,257 |
1 Nov 2022 | USD | 19.55 | 20 | 18.2318 | 20 | 10 | +0.5 (+2.56%) | 3,742 |
31 Oct 2022 | USD | 20.71 | 23.6 | 19.5 | 19.5 | 9.75 | -2.25 (-10.34%) | 45,429 |