Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 15.07 | 15.07 | 14.87 | 14.9 | 14.9 | -0.51 (-3.31%) | 7,500 |
9 Dec 2022 | USD | 15.25 | 15.5 | 15.25 | 15.41 | 15.41 | +0.34 (+2.26%) | 14,800 |
8 Dec 2022 | USD | 15.05 | 15.08 | 15.03 | 15.07 | 15.07 | -0.05 (-0.33%) | 19,700 |
7 Dec 2022 | USD | 15.22 | 15.22 | 15.08 | 15.12 | 15.12 | +0.03 (+0.20%) | 4,200 |
6 Dec 2022 | USD | 15.2 | 15.31 | 15.03 | 15.09 | 15.09 | -0.08 (-0.53%) | 7,600 |
5 Dec 2022 | USD | 15.43 | 15.44 | 15.13 | 15.17 | 15.17 | +0.11 (+0.73%) | 9,800 |
2 Dec 2022 | USD | 14.99 | 15.06 | 14.98 | 15.06 | 15.06 | +0.19 (+1.28%) | 10,100 |
1 Dec 2022 | USD | 14.88 | 14.91 | 14.79 | 14.87 | 14.87 | +0.19 (+1.29%) | 53,966 |
30 Nov 2022 | USD | 14.44 | 14.68 | 14.28 | 14.68 | 14.68 | +0.17 (+1.17%) | 17,600 |
29 Nov 2022 | USD | 14.39 | 14.54 | 14.39 | 14.51 | 14.51 | +0.39 (+2.76%) | 10,200 |
28 Nov 2022 | USD | 14.36 | 14.36 | 14.12 | 14.12 | 14.12 | -0.47 (-3.22%) | 12,500 |
25 Nov 2022 | USD | 14.46 | 14.62 | 14.46 | 14.59 | 14.59 | +0.1 (+0.69%) | 10,000 |
23 Nov 2022 | USD | 14.4 | 14.49 | 14.39 | 14.49 | 14.49 | +0.08 (+0.56%) | 5,600 |
22 Nov 2022 | USD | 14.32 | 14.41 | 14.32 | 14.41 | 14.41 | +0.18 (+1.26%) | 29,700 |
21 Nov 2022 | USD | 14.18 | 14.26 | 14.18 | 14.23 | 14.23 | -0.35 (-2.40%) | 9,700 |
18 Nov 2022 | USD | 14.59 | 14.59 | 14.53 | 14.58 | 14.58 | +0.18 (+1.25%) | 7,000 |
17 Nov 2022 | USD | 14.19 | 14.44 | 14.19 | 14.4 | 14.4 | -0.11 (-0.76%) | 23,300 |
16 Nov 2022 | USD | 14.39 | 14.52 | 14.32 | 14.51 | 14.51 | -0.03 (-0.21%) | 33,000 |
15 Nov 2022 | USD | 14.72 | 14.72 | 14.34 | 14.54 | 14.54 | -0.27 (-1.82%) | 37,700 |
14 Nov 2022 | USD | 14.79 | 14.86 | 14.74 | 14.81 | 14.81 | 0.0 (0.0%) | 17,800 |
11 Nov 2022 | USD | 14.69 | 14.86 | 14.69 | 14.81 | 14.81 | +0.37 (+2.56%) | 19,400 |
10 Nov 2022 | USD | 14.39 | 14.54 | 14.3 | 14.44 | 14.44 | +0.42 (+3.00%) | 14,500 |
9 Nov 2022 | USD | 14.11 | 14.21 | 14.01 | 14.02 | 14.02 | -0.17 (-1.20%) | 11,300 |
8 Nov 2022 | USD | 14.15 | 14.36 | 14.07 | 14.19 | 14.19 | +0.07 (+0.50%) | 36,200 |
7 Nov 2022 | USD | 14.11 | 14.16 | 14.03 | 14.12 | 14.12 | +0.21 (+1.51%) | 67,800 |
4 Nov 2022 | USD | 13.69 | 13.91 | 13.66 | 13.91 | 13.91 | +0.95 (+7.33%) | 38,700 |
3 Nov 2022 | USD | 12.73 | 12.97 | 12.73 | 12.96 | 12.96 | -0.08 (-0.61%) | 50,400 |
2 Nov 2022 | USD | 13.27 | 13.35 | 13 | 13.04 | 13.04 | -0.29 (-2.18%) | 85,500 |
1 Nov 2022 | USD | 13.56 | 13.58 | 13.26 | 13.33 | 13.33 | +0.27 (+2.07%) | 22,400 |
31 Oct 2022 | USD | 13.23 | 13.24 | 12.99 | 13.06 | 13.06 | -0.31 (-2.32%) | 38,200 |