Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 15.39 | 15.6 | 15.31 | 15.34 | 15.34 | +0.04 (+0.26%) | 331,800 |
16 Dec 2022 | USD | 15.71 | 15.93 | 15.3 | 15.3 | 15.3 | -0.59 (-3.71%) | 2,723,900 |
15 Dec 2022 | USD | 15.8 | 16 | 15.73 | 15.89 | 15.89 | -0.06 (-0.38%) | 420,200 |
14 Dec 2022 | USD | 16.17 | 16.2 | 15.82 | 15.95 | 15.95 | -0.23 (-1.42%) | 518,700 |
13 Dec 2022 | USD | 16.35 | 16.42 | 16.18 | 16.18 | 16.18 | -0.03 (-0.19%) | 417,300 |
12 Dec 2022 | USD | 16 | 16.3 | 15.81 | 16.21 | 16.21 | +0.26 (+1.63%) | 618,700 |
9 Dec 2022 | USD | 15.93 | 16.35 | 15.78 | 15.95 | 15.95 | +0.33 (+2.11%) | 518,300 |
8 Dec 2022 | USD | 15.88 | 15.88 | 15.51 | 15.62 | 15.62 | -0.13 (-0.83%) | 187,100 |
7 Dec 2022 | USD | 15.75 | 15.82 | 15.6 | 15.75 | 15.75 | +0.03 (+0.19%) | 119,800 |
6 Dec 2022 | USD | 15.8 | 15.93 | 15.53 | 15.72 | 15.72 | -0.19 (-1.19%) | 275,900 |
5 Dec 2022 | USD | 15.94 | 16.15 | 15.85 | 15.91 | 15.91 | -0.13 (-0.81%) | 267,400 |
2 Dec 2022 | USD | 16 | 16.21 | 15.94 | 16.04 | 16.04 | -0.05 (-0.31%) | 257,300 |
1 Dec 2022 | USD | 16.37 | 16.37 | 16.01 | 16.09 | 16.09 | -0.37 (-2.25%) | 183,200 |
30 Nov 2022 | USD | 16.43 | 16.46 | 16.15 | 16.46 | 16.46 | +0.26 (+1.60%) | 151,300 |
29 Nov 2022 | USD | 16.4 | 16.4 | 16.07 | 16.2 | 16.2 | -0.12 (-0.74%) | 175,500 |
28 Nov 2022 | USD | 16.38 | 16.49 | 16.19 | 16.32 | 16.32 | -0.33 (-1.98%) | 187,600 |
25 Nov 2022 | USD | 16.3 | 16.66 | 16.16 | 16.65 | 16.65 | +0.4 (+2.46%) | 251,800 |
23 Nov 2022 | USD | 15.87 | 16.26 | 15.85 | 16.25 | 16.25 | +0.3 (+1.88%) | 197,100 |
22 Nov 2022 | USD | 16.15 | 16.25 | 15.89 | 15.95 | 15.95 | -0.07 (-0.44%) | 182,700 |
21 Nov 2022 | USD | 15.8 | 16.12 | 15.8 | 16.02 | 16.02 | +0.13 (+0.82%) | 120,700 |
18 Nov 2022 | USD | 15.73 | 15.95 | 15.64 | 15.89 | 15.89 | +0.17 (+1.08%) | 89,100 |
17 Nov 2022 | USD | 15.74 | 15.83 | 15.6 | 15.72 | 15.72 | -0.16 (-1.01%) | 118,400 |
16 Nov 2022 | USD | 15.65 | 16.2 | 15.62 | 15.88 | 15.88 | -0.02 (-0.13%) | 125,900 |
15 Nov 2022 | USD | 16.01 | 16.15 | 15.89 | 15.9 | 15.9 | -0.1 (-0.63%) | 145,600 |
14 Nov 2022 | USD | 15.72 | 16.07 | 15.72 | 16 | 16 | +0.28 (+1.78%) | 119,000 |
11 Nov 2022 | USD | 15.81 | 16.03 | 15.68 | 15.72 | 15.72 | -0.18 (-1.13%) | 286,100 |
10 Nov 2022 | USD | 16.26 | 16.33 | 15.8 | 15.9 | 15.9 | -0.43 (-2.63%) | 325,300 |
9 Nov 2022 | USD | 16.41 | 16.71 | 16.25 | 16.33 | 16.33 | -0.19 (-1.15%) | 164,700 |
8 Nov 2022 | USD | 16.66 | 16.79 | 16.43 | 16.52 | 16.52 | -0.06 (-0.36%) | 245,100 |
7 Nov 2022 | USD | 16.7 | 16.7 | 16.28 | 16.58 | 16.58 | -0.12 (-0.72%) | 214,400 |