Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 13.54 | 13.71 | 13.36 | 13.44 | 13.44 | -0.06 (-0.44%) | 1,495,000 |
16 Dec 2022 | USD | 13.52 | 13.65 | 13.36 | 13.5 | 13.5 | -0.19 (-1.39%) | 2,449,800 |
15 Dec 2022 | USD | 13.72 | 13.78 | 13.52 | 13.69 | 13.69 | -0.19 (-1.37%) | 1,401,100 |
14 Dec 2022 | USD | 14.02 | 14.17 | 13.82 | 13.88 | 13.88 | -0.2 (-1.42%) | 1,613,800 |
13 Dec 2022 | USD | 14.5 | 14.64 | 13.95 | 14.08 | 14.08 | -0.05 (-0.35%) | 2,943,300 |
12 Dec 2022 | USD | 14.02 | 14.16 | 13.87 | 14.13 | 14.13 | +0.12 (+0.86%) | 1,628,700 |
9 Dec 2022 | USD | 13.95 | 14.17 | 13.81 | 14.01 | 14.01 | +0.08 (+0.57%) | 1,549,700 |
8 Dec 2022 | USD | 14.02 | 14.28 | 13.89 | 13.93 | 13.93 | -0.03 (-0.21%) | 2,990,700 |
7 Dec 2022 | USD | 13.99 | 14.1 | 13.8 | 13.96 | 13.96 | -0.07 (-0.50%) | 1,596,300 |
6 Dec 2022 | USD | 14.38 | 14.4 | 13.83 | 14.03 | 14.03 | -0.37 (-2.57%) | 1,736,900 |
5 Dec 2022 | USD | 14.63 | 14.68 | 14.38 | 14.4 | 14.4 | -0.37 (-2.51%) | 1,174,400 |
2 Dec 2022 | USD | 14.6 | 14.82 | 14.4 | 14.77 | 14.77 | -0.04 (-0.27%) | 1,059,500 |
1 Dec 2022 | USD | 14.98 | 15.23 | 14.78 | 14.81 | 14.81 | -0.07 (-0.47%) | 1,698,300 |
30 Nov 2022 | USD | 14.66 | 14.91 | 14.46 | 14.88 | 14.88 | +0.22 (+1.50%) | 2,233,100 |
29 Nov 2022 | USD | 14.59 | 14.66 | 14.42 | 14.66 | 14.66 | +0.07 (+0.48%) | 949,900 |
28 Nov 2022 | USD | 14.56 | 14.72 | 14.55 | 14.59 | 14.59 | -0.05 (-0.34%) | 1,410,400 |
25 Nov 2022 | USD | 14.47 | 14.78 | 14.46 | 14.64 | 14.64 | +0.2 (+1.39%) | 683,700 |
23 Nov 2022 | USD | 14.57 | 14.66 | 14.36 | 14.44 | 14.44 | -0.2 (-1.37%) | 1,213,000 |
22 Nov 2022 | USD | 14.48 | 14.7 | 14.35 | 14.64 | 14.64 | +0.16 (+1.10%) | 1,347,700 |
21 Nov 2022 | USD | 14.29 | 14.49 | 14.22 | 14.48 | 14.48 | +0.17 (+1.19%) | 1,524,400 |
18 Nov 2022 | USD | 14.23 | 14.31 | 13.97 | 14.31 | 14.31 | +0.3 (+2.14%) | 1,608,800 |
17 Nov 2022 | USD | 13.85 | 14.03 | 13.62 | 14.01 | 14.01 | -0.52 (-3.58%) | 1,882,000 |
16 Nov 2022 | USD | 14.73 | 14.79 | 14.47 | 14.53 | 14.53 | -0.31 (-2.09%) | 2,080,500 |
15 Nov 2022 | USD | 15.01 | 15.11 | 14.65 | 14.84 | 14.84 | +0.07 (+0.47%) | 3,723,200 |
14 Nov 2022 | USD | 15 | 15.01 | 14.71 | 14.77 | 14.77 | -0.23 (-1.53%) | 3,212,400 |
11 Nov 2022 | USD | 14.85 | 15.06 | 14.6 | 15 | 15 | +0.08 (+0.54%) | 3,808,400 |
10 Nov 2022 | USD | 14.75 | 14.92 | 14.25 | 14.92 | 14.92 | +0.79 (+5.59%) | 4,081,800 |
9 Nov 2022 | USD | 14.18 | 14.5 | 14.02 | 14.13 | 14.13 | -0.18 (-1.26%) | 1,975,900 |
8 Nov 2022 | USD | 14.49 | 14.72 | 14.19 | 14.31 | 14.31 | -0.17 (-1.17%) | 2,940,000 |
7 Nov 2022 | USD | 14.65 | 14.77 | 14.34 | 14.48 | 14.48 | +0.01 (+0.07%) | 2,158,800 |