Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 14.95 | 15.19 | 14.69 | 14.92 | 14.92 | -0.12 (-0.80%) | 51,200 |
9 Dec 2022 | USD | 15.42 | 15.42 | 14.85 | 15.04 | 15.04 | 0.0 (0.0%) | 49,600 |
8 Dec 2022 | USD | 14.62 | 15.32 | 14.62 | 15.04 | 15.04 | -0.01 (-0.07%) | 74,800 |
7 Dec 2022 | USD | 15.13 | 15.26 | 14.91 | 15.05 | 15.05 | +0.05 (+0.33%) | 37,300 |
6 Dec 2022 | USD | 14.62 | 15.25 | 14.62 | 15 | 15 | 0.0 (0.0%) | 54,700 |
5 Dec 2022 | USD | 14.91 | 15.48 | 14.91 | 15 | 15 | -0.06 (-0.40%) | 88,700 |
2 Dec 2022 | USD | 14.69 | 15.44 | 14.69 | 15.06 | 15.06 | -0.3 (-1.95%) | 76,500 |
1 Dec 2022 | USD | 15.79 | 15.79 | 15.09 | 15.36 | 15.36 | +0.158 (+1.04%) | 28,500 |
30 Nov 2022 | USD | 15.202 | 15.202 | 15.202 | 15.202 | 15.202 | -0.048 (-0.31%) | 76,388 |
29 Nov 2022 | USD | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.107 (-0.70%) | 37,406 |
28 Nov 2022 | USD | 15.357 | 15.357 | 15.357 | 15.357 | 15.357 | +0.107 (+0.70%) | 74,919 |
25 Nov 2022 | USD | 14.76 | 15.46 | 14.76 | 15.25 | 15.25 | +0.11 (+0.73%) | 33,500 |
23 Nov 2022 | USD | 15.52 | 15.52 | 14.76 | 15.14 | 15.14 | +0.07 (+0.46%) | 91,800 |
22 Nov 2022 | USD | 14.92 | 15.14 | 14.69 | 15.07 | 15.07 | +0.62 (+4.29%) | 50,300 |
21 Nov 2022 | USD | 14.07 | 14.75 | 14.07 | 14.45 | 14.45 | -0.05 (-0.34%) | 92,600 |
18 Nov 2022 | USD | 14.17 | 14.73 | 14.17 | 14.5 | 14.5 | +0.08 (+0.55%) | 80,700 |
17 Nov 2022 | USD | 14.25 | 14.51 | 13.98 | 14.42 | 14.42 | +0.11 (+0.77%) | 48,500 |
16 Nov 2022 | USD | 13.88 | 14.67 | 13.88 | 14.31 | 14.31 | -0.15 (-1.04%) | 79,700 |
15 Nov 2022 | USD | 14.44 | 14.78 | 14.09 | 14.46 | 14.46 | +0.04 (+0.28%) | 72,500 |
14 Nov 2022 | USD | 14.41 | 14.81 | 14.01 | 14.42 | 14.42 | -0.2 (-1.37%) | 63,900 |
11 Nov 2022 | USD | 14.2 | 14.81 | 14.2 | 14.62 | 14.62 | +0.2 (+1.39%) | 45,800 |
10 Nov 2022 | USD | 14.14 | 14.7 | 14.14 | 14.42 | 14.42 | +0.44 (+3.15%) | 54,000 |
9 Nov 2022 | USD | 13.63 | 14.32 | 13.63 | 13.98 | 13.98 | -0.2 (-1.41%) | 100,100 |
8 Nov 2022 | USD | 13.72 | 14.44 | 13.72 | 14.18 | 14.18 | +0.12 (+0.85%) | 99,800 |
7 Nov 2022 | USD | 14.06 | 14.14 | 13.88 | 14.06 | 14.06 | +0.09 (+0.64%) | 68,400 |
4 Nov 2022 | USD | 13.51 | 14.34 | 13.51 | 13.97 | 13.97 | -0.04 (-0.29%) | 97,200 |
3 Nov 2022 | USD | 13.52 | 14.34 | 13.52 | 14.01 | 14.01 | -0.02 (-0.14%) | 56,600 |
2 Nov 2022 | USD | 13.73 | 14.29 | 13.73 | 14.03 | 14.03 | 0.0 (0.0%) | 53,800 |
1 Nov 2022 | USD | 14.11 | 14.69 | 13.99 | 14.03 | 14.03 | -0.21 (-1.47%) | 28,800 |
31 Oct 2022 | USD | 14.28 | 14.61 | 14.19 | 14.24 | 14.24 | -0.18 (-1.25%) | 62,700 |