Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 16.28 | 16.42 | 16.07 | 16.1 | 16.1 | -0.3 (-1.83%) | 44,600 |
16 Dec 2022 | USD | 16.38 | 16.68 | 16.29 | 16.4 | 16.4 | -0.15 (-0.91%) | 33,000 |
15 Dec 2022 | USD | 16.74 | 16.8 | 16.5 | 16.55 | 16.55 | -0.36 (-2.13%) | 38,600 |
14 Dec 2022 | USD | 17.1 | 17.18 | 16.84 | 16.91 | 16.91 | -0.46 (-2.65%) | 41,300 |
13 Dec 2022 | USD | 17.73 | 17.92 | 17.37 | 17.37 | 17.37 | -0.02 (-0.12%) | 75,800 |
12 Dec 2022 | USD | 17.57 | 17.8 | 17.37 | 17.39 | 17.39 | -0.15 (-0.86%) | 86,000 |
9 Dec 2022 | USD | 17.77 | 17.82 | 17.54 | 17.54 | 17.54 | -0.28 (-1.57%) | 29,400 |
8 Dec 2022 | USD | 17.86 | 18 | 17.74 | 17.82 | 17.82 | +0.1 (+0.56%) | 40,000 |
7 Dec 2022 | USD | 17.53 | 17.8 | 17.53 | 17.72 | 17.72 | +0.11 (+0.62%) | 19,900 |
6 Dec 2022 | USD | 17.67 | 17.7 | 17.51 | 17.61 | 17.61 | -0.07 (-0.40%) | 29,600 |
5 Dec 2022 | USD | 17.84 | 17.88 | 17.6 | 17.68 | 17.68 | -0.18 (-1.01%) | 38,600 |
2 Dec 2022 | USD | 17.74 | 17.92 | 17.66 | 17.86 | 17.86 | -0.01 (-0.06%) | 26,400 |
1 Dec 2022 | USD | 17.85 | 18.02 | 17.75 | 17.87 | 17.87 | +0.08 (+0.45%) | 31,400 |
30 Nov 2022 | USD | 17.47 | 17.93 | 17.4 | 17.79 | 17.79 | +0.22 (+1.25%) | 53,600 |
29 Nov 2022 | USD | 17.53 | 17.63 | 17.45 | 17.57 | 17.57 | +0.09 (+0.51%) | 33,000 |
28 Nov 2022 | USD | 17.42 | 17.61 | 17.42 | 17.48 | 17.48 | -0.19 (-1.08%) | 38,100 |
25 Nov 2022 | USD | 17.63 | 17.68 | 17.61 | 17.67 | 17.67 | +0.02 (+0.11%) | 12,000 |
23 Nov 2022 | USD | 17.55 | 17.73 | 17.42 | 17.65 | 17.65 | +0.1 (+0.57%) | 27,000 |
22 Nov 2022 | USD | 17.34 | 17.6 | 17.29 | 17.55 | 17.55 | +0.12 (+0.69%) | 39,900 |
21 Nov 2022 | USD | 17.27 | 17.43 | 17.23 | 17.43 | 17.43 | +0.11 (+0.64%) | 30,200 |
18 Nov 2022 | USD | 17.34 | 17.36 | 17.18 | 17.32 | 17.32 | +0.1 (+0.58%) | 37,900 |
17 Nov 2022 | USD | 17.1 | 17.35 | 17.06 | 17.22 | 17.22 | +0.08 (+0.47%) | 43,600 |
16 Nov 2022 | USD | 16.98 | 17.23 | 16.98 | 17.14 | 17.14 | -0.02 (-0.12%) | 20,800 |
15 Nov 2022 | USD | 17.11 | 17.19 | 16.9 | 17.16 | 17.16 | +0.15 (+0.88%) | 83,000 |
14 Nov 2022 | USD | 17.17 | 17.38 | 17.01 | 17.01 | 17.01 | -0.19 (-1.10%) | 36,600 |
11 Nov 2022 | USD | 17.16 | 17.33 | 17.02 | 17.2 | 17.2 | +0.01 (+0.06%) | 33,800 |
10 Nov 2022 | USD | 16.77 | 17.19 | 16.59 | 17.19 | 17.19 | +0.87 (+5.33%) | 73,400 |
9 Nov 2022 | USD | 16.52 | 16.66 | 16.29 | 16.32 | 16.32 | -0.24 (-1.45%) | 31,600 |
8 Nov 2022 | USD | 16.57 | 16.65 | 16.32 | 16.56 | 16.56 | +0.08 (+0.49%) | 56,200 |
7 Nov 2022 | USD | 16.37 | 16.55 | 16.34 | 16.48 | 16.48 | +0.17 (+1.04%) | 33,700 |