Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 16.44 | 16.44 | 16.18 | 16.23 | 16.23 | -0.29 (-1.76%) | 30,000 |
16 Dec 2022 | USD | 16.7 | 16.7 | 16.38 | 16.52 | 16.52 | -0.43 (-2.54%) | 10,600 |
15 Dec 2022 | USD | 17.07 | 17.13 | 16.94 | 16.95 | 16.95 | -0.38 (-2.19%) | 3,900 |
14 Dec 2022 | USD | 17.35 | 17.56 | 17.3 | 17.33 | 17.33 | +0.11 (+0.64%) | 6,700 |
13 Dec 2022 | USD | 17.4 | 17.53 | 17.06 | 17.22 | 17.22 | +0.37 (+2.20%) | 4,200 |
12 Dec 2022 | USD | 16.82 | 16.85 | 16.72 | 16.85 | 16.85 | +0.05 (+0.30%) | 6,300 |
9 Dec 2022 | USD | 16.82 | 16.92 | 16.8 | 16.8 | 16.8 | -0.02 (-0.12%) | 2,400 |
8 Dec 2022 | USD | 16.77 | 16.92 | 16.77 | 16.82 | 16.82 | +0.1 (+0.60%) | 2,700 |
7 Dec 2022 | USD | 16.72 | 16.81 | 16.68 | 16.72 | 16.72 | 0.0 (0.0%) | 4,100 |
6 Dec 2022 | USD | 16.92 | 16.92 | 16.7 | 16.72 | 16.72 | -0.19 (-1.12%) | 2,000 |
5 Dec 2022 | USD | 17.08 | 17.12 | 16.87 | 16.91 | 16.91 | -0.21 (-1.23%) | 31,700 |
2 Dec 2022 | USD | 16.96 | 17.17 | 16.96 | 17.12 | 17.12 | -0.08 (-0.47%) | 4,000 |
1 Dec 2022 | USD | 17.28 | 17.31 | 17.12 | 17.2 | 17.2 | +0.05 (+0.29%) | 5,500 |
30 Nov 2022 | USD | 16.76 | 17.15 | 16.76 | 17.15 | 17.15 | +0.29 (+1.72%) | 34,700 |
29 Nov 2022 | USD | 16.65 | 16.86 | 16.65 | 16.86 | 16.86 | +0.22 (+1.32%) | 6,600 |
28 Nov 2022 | USD | 16.96 | 16.96 | 16.64 | 16.64 | 16.64 | -0.37 (-2.18%) | 4,600 |
25 Nov 2022 | USD | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | +0.16 (+0.95%) | 400 |
23 Nov 2022 | USD | 16.76 | 16.87 | 16.68 | 16.85 | 16.85 | +0.05 (+0.30%) | 5,600 |
22 Nov 2022 | USD | 16.77 | 16.8 | 16.72 | 16.8 | 16.8 | +0.09 (+0.54%) | 4,200 |
21 Nov 2022 | USD | 16.62 | 16.72 | 16.61 | 16.71 | 16.71 | 0.0 (0.0%) | 5,100 |
18 Nov 2022 | USD | 16.64 | 16.71 | 16.61 | 16.71 | 16.71 | +0.16 (+0.97%) | 10,900 |
17 Nov 2022 | USD | 16.49 | 16.56 | 16.45 | 16.55 | 16.55 | -0.19 (-1.14%) | 5,600 |
16 Nov 2022 | USD | 16.8 | 16.8 | 16.73 | 16.74 | 16.74 | -0.13 (-0.77%) | 2,500 |
15 Nov 2022 | USD | 16.82 | 16.93 | 16.78 | 16.87 | 16.87 | +0.17 (+1.02%) | 1,200 |
14 Nov 2022 | USD | 16.84 | 16.84 | 16.7 | 16.7 | 16.7 | -0.38 (-2.22%) | 2,900 |
11 Nov 2022 | USD | 17.03 | 17.17 | 17.03 | 17.08 | 17.08 | +0.18 (+1.07%) | 1,700 |
10 Nov 2022 | USD | 16.8 | 16.9 | 16.78 | 16.9 | 16.9 | +1.12 (+7.10%) | 3,200 |
9 Nov 2022 | USD | 15.95 | 15.95 | 15.78 | 15.78 | 15.78 | -0.24 (-1.50%) | 600 |
8 Nov 2022 | USD | 15.96 | 16.09 | 15.93 | 16.02 | 16.02 | +0.11 (+0.69%) | 5,700 |
7 Nov 2022 | USD | 15.91 | 15.96 | 15.89 | 15.91 | 15.91 | +0.04 (+0.25%) | 2,900 |