Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 15.31 | 15.39 | 15.14 | 15.34 | 15.34 | +0.18 (+1.19%) | 1,973,400 |
1 Feb 2023 | USD | 14.93 | 15.26 | 14.86 | 15.16 | 15.16 | +0.23 (+1.54%) | 2,274,800 |
31 Jan 2023 | USD | 14.7 | 15.01 | 14.7 | 14.93 | 14.93 | +0.32 (+2.19%) | 1,837,300 |
30 Jan 2023 | USD | 14.8 | 14.85 | 14.53 | 14.61 | 14.61 | -0.28 (-1.88%) | 1,518,400 |
27 Jan 2023 | USD | 14.74 | 14.92 | 14.65 | 14.89 | 14.89 | +0.22 (+1.50%) | 1,533,700 |
26 Jan 2023 | USD | 14.55 | 14.71 | 14.5 | 14.67 | 14.67 | +0.21 (+1.45%) | 1,195,000 |
25 Jan 2023 | USD | 14.33 | 14.5 | 14.23 | 14.46 | 14.46 | +0.1 (+0.70%) | 1,173,300 |
24 Jan 2023 | USD | 14.25 | 14.49 | 14.25 | 14.36 | 14.36 | -0.04 (-0.28%) | 899,700 |
23 Jan 2023 | USD | 14.3 | 14.48 | 14.29 | 14.4 | 14.4 | +0.13 (+0.91%) | 1,159,800 |
20 Jan 2023 | USD | 14.2 | 14.31 | 14.02 | 14.27 | 14.27 | +0.1 (+0.71%) | 1,304,600 |
19 Jan 2023 | USD | 14.01 | 14.17 | 13.95 | 14.17 | 14.17 | 0.0 (0.0%) | 1,148,400 |
18 Jan 2023 | USD | 14.33 | 14.39 | 14.12 | 14.17 | 14.17 | -0.07 (-0.49%) | 1,251,400 |
17 Jan 2023 | USD | 14.25 | 14.43 | 14.19 | 14.24 | 14.24 | -0.06 (-0.42%) | 1,537,900 |
13 Jan 2023 | USD | 14.01 | 14.33 | 14.01 | 14.3 | 14.3 | +0.17 (+1.20%) | 1,066,900 |
12 Jan 2023 | USD | 14.22 | 14.24 | 14.05 | 14.13 | 14.13 | +0.04 (+0.28%) | 1,350,200 |
11 Jan 2023 | USD | 14 | 14.24 | 14 | 14.09 | 14.09 | +0.13 (+0.93%) | 1,220,100 |
10 Jan 2023 | USD | 13.75 | 13.98 | 13.68 | 13.96 | 13.96 | +0.22 (+1.60%) | 899,800 |
9 Jan 2023 | USD | 13.9 | 13.95 | 13.73 | 13.74 | 13.74 | -0.05 (-0.36%) | 1,423,800 |
6 Jan 2023 | USD | 13.75 | 13.94 | 13.66 | 13.79 | 13.79 | +0.13 (+0.95%) | 2,205,100 |
5 Jan 2023 | USD | 13.75 | 13.8 | 13.54 | 13.66 | 13.66 | -0.15 (-1.09%) | 1,157,900 |
4 Jan 2023 | USD | 13.75 | 13.94 | 13.68 | 13.81 | 13.81 | +0.26 (+1.92%) | 1,641,100 |
3 Jan 2023 | USD | 13.38 | 13.62 | 13.29 | 13.55 | 13.55 | +0.36 (+2.73%) | 1,416,500 |
30 Dec 2022 | USD | 13.16 | 13.24 | 13.02 | 13.19 | 13.19 | -0.06 (-0.45%) | 1,696,400 |
29 Dec 2022 | USD | 13.2 | 13.35 | 13.12 | 13.25 | 13.25 | +0.1 (+0.76%) | 1,706,500 |
28 Dec 2022 | USD | 13.56 | 13.58 | 13.1 | 13.15 | 13.15 | -0.44 (-3.24%) | 1,271,800 |
27 Dec 2022 | USD | 13.68 | 13.73 | 13.5 | 13.59 | 13.59 | -0.11 (-0.80%) | 1,098,600 |
23 Dec 2022 | USD | 13.53 | 13.73 | 13.52 | 13.7 | 13.7 | +0.11 (+0.81%) | 821,600 |
22 Dec 2022 | USD | 13.58 | 13.6 | 13.24 | 13.59 | 13.59 | -0.09 (-0.66%) | 1,089,400 |
21 Dec 2022 | USD | 13.55 | 13.71 | 13.54 | 13.68 | 13.68 | +0.28 (+2.09%) | 1,021,900 |
20 Dec 2022 | USD | 13.37 | 13.53 | 13.19 | 13.4 | 13.4 | -0.04 (-0.30%) | 1,094,800 |