Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 19.55 | 19.82 | 19.48 | 19.82 | 19.82 | +0.39 (+2.01%) | 9,200 |
16 Dec 2022 | USD | 19.46 | 19.69 | 19.4 | 19.43 | 19.43 | -0.12 (-0.61%) | 7,400 |
15 Dec 2022 | USD | 19.73 | 19.73 | 19.47 | 19.55 | 19.55 | -0.37 (-1.86%) | 7,700 |
14 Dec 2022 | USD | 19.9 | 20.05 | 19.9 | 19.92 | 19.92 | +0.1 (+0.50%) | 3,600 |
13 Dec 2022 | USD | 19.95 | 20.01 | 19.77 | 19.82 | 19.82 | -0.2 (-1.00%) | 16,000 |
12 Dec 2022 | USD | 20.08 | 20.08 | 19.8 | 20.02 | 20.02 | -0.08 (-0.40%) | 3,500 |
9 Dec 2022 | USD | 20.08 | 20.21 | 20.07 | 20.1 | 20.1 | +0.17 (+0.85%) | 11,200 |
8 Dec 2022 | USD | 19.79 | 19.93 | 19.79 | 19.93 | 19.93 | +0.46 (+2.36%) | 2,800 |
7 Dec 2022 | USD | 19.53 | 19.53 | 19.4 | 19.47 | 19.47 | +0.2 (+1.04%) | 6,700 |
6 Dec 2022 | USD | 19.44 | 19.44 | 19.21 | 19.27 | 19.27 | -0.1 (-0.52%) | 10,600 |
5 Dec 2022 | USD | 19.37 | 19.37 | 19.22 | 19.37 | 19.37 | -0.05 (-0.26%) | 13,300 |
2 Dec 2022 | USD | 19.47 | 19.47 | 19.41 | 19.42 | 19.42 | +0.05 (+0.26%) | 2,500 |
1 Dec 2022 | USD | 19.36 | 19.46 | 19.3 | 19.37 | 19.37 | +0.18 (+0.94%) | 5,600 |
30 Nov 2022 | USD | 18.93 | 19.21 | 18.84 | 19.19 | 19.19 | +0.34 (+1.80%) | 13,800 |
29 Nov 2022 | USD | 18.83 | 18.96 | 18.81 | 18.85 | 18.85 | +0.11 (+0.59%) | 9,600 |
28 Nov 2022 | USD | 19.02 | 19.08 | 18.74 | 18.74 | 18.74 | -0.23 (-1.21%) | 10,700 |
25 Nov 2022 | USD | 18.79 | 18.99 | 18.79 | 18.97 | 18.97 | +0.3 (+1.61%) | 7,100 |
23 Nov 2022 | USD | 18.66 | 18.79 | 18.63 | 18.67 | 18.67 | +0.08 (+0.43%) | 35,700 |
22 Nov 2022 | USD | 18.46 | 18.63 | 18.46 | 18.59 | 18.59 | +0.35 (+1.92%) | 21,700 |
21 Nov 2022 | USD | 18.2 | 18.29 | 18.15 | 18.24 | 18.24 | -0.14 (-0.76%) | 244,500 |
18 Nov 2022 | USD | 18.45 | 18.47 | 18.35 | 18.38 | 18.38 | -0.19 (-1.02%) | 17,200 |
17 Nov 2022 | USD | 18.57 | 18.61 | 18.55 | 18.57 | 18.57 | -0.17 (-0.91%) | 30,300 |
16 Nov 2022 | USD | 18.75 | 18.8 | 18.67 | 18.74 | 18.74 | +0.42 (+2.29%) | 9,200 |
15 Nov 2022 | USD | 18.63 | 18.69 | 18.29 | 18.32 | 18.32 | +0.31 (+1.72%) | 39,800 |
14 Nov 2022 | USD | 17.99 | 18.15 | 17.99 | 18.01 | 18.01 | -0.08 (-0.44%) | 16,800 |
11 Nov 2022 | USD | 17.95 | 18.15 | 17.95 | 18.09 | 18.09 | -0.13 (-0.71%) | 36,000 |
10 Nov 2022 | USD | 18.22 | 18.29 | 18.11 | 18.22 | 18.22 | +0.51 (+2.88%) | 41,100 |
9 Nov 2022 | USD | 17.84 | 17.89 | 17.71 | 17.71 | 17.71 | -0.31 (-1.72%) | 17,900 |
8 Nov 2022 | USD | 17.98 | 18.14 | 17.93 | 18.02 | 18.02 | -0.07 (-0.39%) | 15,800 |
7 Nov 2022 | USD | 18.05 | 18.18 | 18.04 | 18.09 | 18.09 | +0.15 (+0.84%) | 8,900 |