Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 19.68 | 19.69 | 19.5 | 19.57 | 19.57 | -0.07 (-0.36%) | 8,400 |
9 Dec 2022 | USD | 19.77 | 19.83 | 19.64 | 19.64 | 19.64 | +0.01 (+0.05%) | 14,900 |
8 Dec 2022 | USD | 19.76 | 19.78 | 19.62 | 19.63 | 19.63 | +0.02 (+0.10%) | 10,500 |
7 Dec 2022 | USD | 19.61 | 19.64 | 19.54 | 19.61 | 19.61 | +0.31 (+1.61%) | 6,300 |
6 Dec 2022 | USD | 19.52 | 19.52 | 19.28 | 19.3 | 19.3 | +0.02 (+0.10%) | 16,400 |
5 Dec 2022 | USD | 19.33 | 19.74 | 19.22 | 19.28 | 19.28 | -0.17 (-0.87%) | 147,300 |
2 Dec 2022 | USD | 19.42 | 19.53 | 19.37 | 19.45 | 19.45 | -0.45 (-2.26%) | 263,700 |
1 Dec 2022 | USD | 19.55 | 19.9 | 19.49 | 19.9 | 19.9 | +0.67 (+3.48%) | 9,300 |
30 Nov 2022 | USD | 19.14 | 19.27 | 18.83 | 19.23 | 19.23 | +0.15 (+0.79%) | 28,100 |
29 Nov 2022 | USD | 19.18 | 19.19 | 19.03 | 19.08 | 19.08 | -0.07 (-0.37%) | 21,000 |
28 Nov 2022 | USD | 19.39 | 19.39 | 19.15 | 19.15 | 19.15 | -0.34 (-1.74%) | 56,900 |
25 Nov 2022 | USD | 19.41 | 19.96 | 19.38 | 19.49 | 19.49 | +0.02 (+0.10%) | 157,800 |
23 Nov 2022 | USD | 19.44 | 19.57 | 19.44 | 19.47 | 19.47 | +0.21 (+1.09%) | 86,500 |
22 Nov 2022 | USD | 19.19 | 19.26 | 19.13 | 19.26 | 19.26 | +0.2 (+1.05%) | 11,600 |
21 Nov 2022 | USD | 18.85 | 19.09 | 18.85 | 19.06 | 19.06 | +0.37 (+1.98%) | 6,300 |
18 Nov 2022 | USD | 18.75 | 18.75 | 18.61 | 18.69 | 18.69 | -0.24 (-1.27%) | 8,000 |
17 Nov 2022 | USD | 18.74 | 18.94 | 18.73 | 18.93 | 18.93 | +0.24 (+1.28%) | 11,200 |
16 Nov 2022 | USD | 18.48 | 18.69 | 18.48 | 18.69 | 18.69 | -0.08 (-0.43%) | 18,400 |
15 Nov 2022 | USD | 19 | 19 | 18.68 | 18.77 | 18.77 | +0.22 (+1.19%) | 25,800 |
14 Nov 2022 | USD | 18.62 | 18.77 | 18.55 | 18.55 | 18.55 | -0.13 (-0.70%) | 7,000 |
11 Nov 2022 | USD | 18.54 | 18.94 | 18.54 | 18.68 | 18.68 | -0.27 (-1.42%) | 3,400 |
10 Nov 2022 | USD | 18.78 | 19.03 | 18.72 | 18.95 | 18.95 | +0.85 (+4.70%) | 8,300 |
9 Nov 2022 | USD | 18.27 | 18.59 | 18.07 | 18.1 | 18.1 | +0.33 (+1.86%) | 14,100 |
8 Nov 2022 | USD | 17.81 | 18.09 | 17.72 | 17.77 | 17.77 | -0.18 (-1.00%) | 12,500 |
7 Nov 2022 | USD | 17.93 | 18.01 | 17.77 | 17.95 | 17.95 | -0.09 (-0.50%) | 13,000 |
4 Nov 2022 | USD | 17.78 | 18.06 | 17.69 | 18.04 | 18.04 | +0.65 (+3.74%) | 7,500 |
3 Nov 2022 | USD | 17.09 | 17.88 | 17.07 | 17.39 | 17.39 | -0.82 (-4.50%) | 11,500 |
2 Nov 2022 | USD | 17.92 | 18.26 | 17.53 | 18.21 | 18.21 | +0.33 (+1.85%) | 24,400 |
1 Nov 2022 | USD | 18.17 | 18.18 | 17.79 | 17.88 | 17.88 | 0.0 (0.0%) | 12,200 |
31 Oct 2022 | USD | 17.79 | 18.31 | 17.79 | 17.88 | 17.88 | -0.28 (-1.54%) | 9,800 |