Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 16.5 | 18.625 | 16.5 | 17.87 | 17.87 | +1.4 (+8.50%) | 208,000 |
9 Dec 2022 | USD | 16.61 | 16.99 | 16.29 | 16.47 | 16.47 | -0.05 (-0.30%) | 99,400 |
8 Dec 2022 | USD | 16.415 | 16.59 | 15.76 | 16.52 | 16.52 | +0.22 (+1.35%) | 381,500 |
7 Dec 2022 | USD | 16.47 | 17.1 | 15.95 | 16.3 | 16.3 | -0.34 (-2.04%) | 598,700 |
6 Dec 2022 | USD | 16.05 | 16.9 | 15.92 | 16.64 | 16.64 | +0.45 (+2.78%) | 274,700 |
5 Dec 2022 | USD | 16.21 | 16.535 | 15.33 | 16.19 | 16.19 | -0.11 (-0.67%) | 273,600 |
2 Dec 2022 | USD | 16.255 | 16.533 | 15.84 | 16.3 | 16.3 | -0.05 (-0.31%) | 127,900 |
1 Dec 2022 | USD | 16.49 | 16.74 | 15.73 | 16.35 | 16.35 | -0.35 (-2.10%) | 95,800 |
30 Nov 2022 | USD | 15.83 | 17.07 | 15.44 | 16.7 | 16.7 | +0.96 (+6.10%) | 249,100 |
29 Nov 2022 | USD | 15.76 | 16.085 | 15.3 | 15.74 | 15.74 | -0.07 (-0.44%) | 91,700 |
28 Nov 2022 | USD | 16.29 | 16.29 | 15.65 | 15.81 | 15.81 | -0.54 (-3.30%) | 72,200 |
25 Nov 2022 | USD | 16.885 | 16.885 | 15.81 | 16.35 | 16.35 | -0.15 (-0.91%) | 31,700 |
23 Nov 2022 | USD | 16.42 | 16.73 | 16.16 | 16.5 | 16.5 | +0.09 (+0.55%) | 96,700 |
22 Nov 2022 | USD | 15.93 | 16.62 | 15.745 | 16.41 | 16.41 | +0.48 (+3.01%) | 114,500 |
21 Nov 2022 | USD | 16.48 | 16.89 | 15.345 | 15.93 | 15.93 | -0.3 (-1.85%) | 101,700 |
18 Nov 2022 | USD | 16.88 | 17.92 | 16.22 | 16.23 | 16.23 | +0.23 (+1.44%) | 159,700 |
17 Nov 2022 | USD | 15.78 | 16.58 | 15.22 | 16 | 16 | -0.25 (-1.54%) | 252,300 |
16 Nov 2022 | USD | 16.81 | 17.2 | 16.08 | 16.25 | 16.25 | -0.6 (-3.56%) | 149,800 |
15 Nov 2022 | USD | 16.22 | 17.525 | 16.22 | 16.85 | 16.85 | +0.67 (+4.14%) | 114,600 |
14 Nov 2022 | USD | 16.41 | 16.825 | 15.23 | 16.18 | 16.18 | -0.2 (-1.22%) | 207,100 |
11 Nov 2022 | USD | 16.11 | 16.705 | 15.85 | 16.38 | 16.38 | +0.09 (+0.55%) | 157,500 |
10 Nov 2022 | USD | 16.85 | 17.525 | 15.62 | 16.29 | 16.29 | +0.48 (+3.04%) | 178,900 |
9 Nov 2022 | USD | 16.54 | 16.54 | 15.26 | 15.81 | 15.81 | -1.01 (-6.00%) | 109,800 |
8 Nov 2022 | USD | 17.29 | 17.69 | 16.36 | 16.82 | 16.82 | -0.48 (-2.77%) | 132,900 |
7 Nov 2022 | USD | 17 | 18.15 | 17 | 17.3 | 17.3 | +0.35 (+2.06%) | 86,100 |
4 Nov 2022 | USD | 16.96 | 17.21 | 16.38 | 16.95 | 16.95 | -0.31 (-1.80%) | 161,100 |
3 Nov 2022 | USD | 17.3 | 18.25 | 16.92 | 17.26 | 17.26 | -0.22 (-1.26%) | 153,900 |
2 Nov 2022 | USD | 18.22 | 18.73 | 17.21 | 17.48 | 17.48 | -0.86 (-4.69%) | 148,300 |
1 Nov 2022 | USD | 18.78 | 19.3 | 18 | 18.34 | 18.34 | -0.3 (-1.61%) | 116,900 |
31 Oct 2022 | USD | 18.6 | 19 | 17.97 | 18.64 | 18.64 | 0.0 (0.0%) | 56,800 |