Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | USD | 16.44 | 16.91 | 16.3 | 16.63 | 16.63 | +0.09 (+0.54%) | 227,700 |
8 Dec 2022 | USD | 16.36 | 16.77 | 16.28 | 16.54 | 16.54 | +0.21 (+1.29%) | 342,700 |
7 Dec 2022 | USD | 16.44 | 16.66 | 16.23 | 16.33 | 16.33 | -0.04 (-0.24%) | 310,600 |
6 Dec 2022 | USD | 16.5 | 16.63 | 16 | 16.37 | 16.37 | -0.22 (-1.33%) | 412,900 |
5 Dec 2022 | USD | 16.9 | 17.35 | 16.43 | 16.59 | 16.59 | -0.49 (-2.87%) | 434,400 |
2 Dec 2022 | USD | 16.89 | 17.17 | 16.86 | 17.08 | 17.08 | -0.02 (-0.12%) | 283,300 |
1 Dec 2022 | USD | 17.38 | 17.83 | 17.08 | 17.1 | 17.1 | -0.3 (-1.72%) | 255,700 |
30 Nov 2022 | USD | 17.19 | 17.47 | 16.76 | 17.4 | 17.4 | +0.19 (+1.10%) | 368,700 |
29 Nov 2022 | USD | 16.91 | 17.36 | 16.73 | 17.21 | 17.21 | +0.17 (+1.00%) | 263,100 |
28 Nov 2022 | USD | 17.33 | 17.35 | 16.94 | 17.04 | 17.04 | -0.4 (-2.29%) | 662,700 |
25 Nov 2022 | USD | 17.39 | 17.68 | 16.86 | 17.44 | 17.44 | -0.08 (-0.46%) | 146,700 |
23 Nov 2022 | USD | 17.33 | 17.75 | 17.21 | 17.52 | 17.52 | +0.15 (+0.86%) | 188,100 |
22 Nov 2022 | USD | 17.48 | 17.72 | 17.2 | 17.37 | 17.37 | -0.06 (-0.34%) | 215,800 |
21 Nov 2022 | USD | 17.49 | 17.58 | 17.2 | 17.43 | 17.43 | -0.08 (-0.46%) | 215,300 |
18 Nov 2022 | USD | 17.62 | 17.69 | 17.25 | 17.51 | 17.51 | +0.17 (+0.98%) | 212,600 |
17 Nov 2022 | USD | 17.2 | 17.42 | 17.02 | 17.34 | 17.34 | -0.13 (-0.74%) | 183,500 |
16 Nov 2022 | USD | 17.74 | 18 | 17.4 | 17.47 | 17.47 | -0.44 (-2.46%) | 231,600 |
15 Nov 2022 | USD | 17.88 | 18.38 | 17.85 | 17.91 | 17.91 | +0.04 (+0.22%) | 209,600 |
14 Nov 2022 | USD | 17.71 | 18.05 | 17.6 | 17.87 | 17.87 | +0.17 (+0.96%) | 297,500 |
11 Nov 2022 | USD | 17.94 | 18.02 | 17.56 | 17.7 | 17.7 | -0.21 (-1.17%) | 254,000 |
10 Nov 2022 | USD | 17.55 | 17.97 | 17.31 | 17.91 | 17.91 | +0.65 (+3.77%) | 240,800 |
9 Nov 2022 | USD | 17.58 | 17.58 | 16.92 | 17.26 | 17.26 | -0.52 (-2.92%) | 269,100 |
8 Nov 2022 | USD | 17.48 | 18.18 | 17.27 | 17.78 | 17.78 | +0.37 (+2.13%) | 324,200 |
7 Nov 2022 | USD | 17.18 | 17.45 | 16.95 | 17.41 | 17.41 | +0.25 (+1.46%) | 267,800 |
4 Nov 2022 | USD | 16.4 | 17.16 | 15.79 | 17.16 | 17.16 | +0.05 (+0.29%) | 411,500 |
3 Nov 2022 | USD | 18.78 | 18.78 | 16.91 | 17.11 | 17.11 | -1.96 (-10.28%) | 547,900 |
2 Nov 2022 | USD | 18.95 | 19.41 | 18.74 | 19.07 | 19.07 | +0.09 (+0.47%) | 390,000 |
1 Nov 2022 | USD | 19.15 | 19.2 | 18.73 | 18.98 | 18.98 | +0.11 (+0.58%) | 302,600 |
31 Oct 2022 | USD | 18.81 | 18.92 | 18.55 | 18.87 | 18.87 | +0.06 (+0.32%) | 267,900 |
28 Oct 2022 | USD | 18.61 | 18.99 | 18.61 | 18.81 | 18.81 | +0.28 (+1.51%) | 188,800 |