Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2022 | USD | 15.51 | 15.76 | 15.24 | 15.42 | 15.42 | -0.36 (-2.28%) | 187,600 |
14 Dec 2022 | USD | 16.22 | 16.545 | 15.642 | 15.78 | 15.78 | -0.56 (-3.43%) | 165,700 |
13 Dec 2022 | USD | 16.75 | 16.75 | 16.14 | 16.34 | 16.34 | +0.32 (+2.00%) | 179,000 |
12 Dec 2022 | USD | 15.6 | 16.22 | 15.18 | 16.02 | 16.02 | +0.48 (+3.09%) | 139,600 |
9 Dec 2022 | USD | 15.15 | 15.64 | 14.88 | 15.54 | 15.54 | +0.29 (+1.90%) | 115,800 |
8 Dec 2022 | USD | 15.6 | 15.87 | 15.13 | 15.25 | 15.25 | -0.24 (-1.55%) | 127,100 |
7 Dec 2022 | USD | 15.3 | 15.76 | 15.25 | 15.49 | 15.49 | +0.11 (+0.72%) | 88,800 |
6 Dec 2022 | USD | 15.87 | 16.01 | 15.29 | 15.38 | 15.38 | -0.53 (-3.33%) | 108,600 |
5 Dec 2022 | USD | 16.45 | 16.59 | 15.77 | 15.91 | 15.91 | -0.82 (-4.90%) | 125,000 |
2 Dec 2022 | USD | 16.83 | 17.01 | 16.37 | 16.73 | 16.73 | -0.48 (-2.79%) | 107,500 |
1 Dec 2022 | USD | 17.09 | 17.6 | 16.4 | 17.21 | 17.21 | +0.03 (+0.17%) | 165,600 |
30 Nov 2022 | USD | 15.78 | 17.25 | 15.76 | 17.18 | 17.18 | +1.24 (+7.78%) | 312,000 |
29 Nov 2022 | USD | 15.87 | 16.19 | 15.69 | 15.94 | 15.94 | +0.16 (+1.01%) | 689,700 |
28 Nov 2022 | USD | 16.35 | 16.63 | 15.63 | 15.78 | 15.78 | -0.7 (-4.25%) | 178,200 |
25 Nov 2022 | USD | 15.9 | 16.71 | 15.12 | 16.48 | 16.48 | +0.55 (+3.45%) | 131,300 |
23 Nov 2022 | USD | 15.18 | 15.98 | 14.94 | 15.93 | 15.93 | +0.67 (+4.39%) | 221,000 |
22 Nov 2022 | USD | 15.25 | 15.51 | 14.5 | 15.26 | 15.26 | +0.31 (+2.07%) | 284,500 |
21 Nov 2022 | USD | 14.95 | 15.19 | 14.545 | 14.95 | 14.95 | -0.24 (-1.58%) | 361,900 |
18 Nov 2022 | USD | 14.83 | 15.23 | 14.57 | 15.19 | 15.19 | -1.71 (-10.12%) | 902,400 |
17 Nov 2022 | USD | 16.91 | 17.32 | 16.67 | 16.9 | 16.9 | -0.32 (-1.86%) | 71,900 |
16 Nov 2022 | USD | 17.51 | 17.52 | 16.865 | 17.22 | 17.22 | -0.49 (-2.77%) | 80,800 |
15 Nov 2022 | USD | 17.55 | 17.76 | 17.32 | 17.71 | 17.71 | +0.49 (+2.85%) | 241,200 |
14 Nov 2022 | USD | 18.21 | 18.28 | 17.04 | 17.22 | 17.22 | -1.31 (-7.07%) | 153,600 |
11 Nov 2022 | USD | 18.53 | 19.3 | 18.45 | 18.53 | 18.53 | -0.06 (-0.32%) | 176,400 |
10 Nov 2022 | USD | 17.24 | 19.04 | 16.21 | 18.59 | 18.59 | +2.48 (+15.39%) | 144,400 |
9 Nov 2022 | USD | 16.16 | 16.55 | 15.02 | 16.11 | 16.11 | -0.6 (-3.59%) | 136,600 |
8 Nov 2022 | USD | 16.72 | 17.37 | 16.25 | 16.71 | 16.71 | +0.12 (+0.72%) | 116,300 |
7 Nov 2022 | USD | 16.63 | 16.86 | 15.78 | 16.59 | 16.59 | +0.23 (+1.41%) | 119,800 |
4 Nov 2022 | USD | 17.27 | 17.27 | 15.695 | 16.36 | 16.36 | -0.69 (-4.05%) | 105,200 |
3 Nov 2022 | USD | 16.94 | 17.67 | 16.36 | 17.05 | 17.05 | +0.01 (+0.06%) | 88,800 |