Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 16.7 | 17.09 | 16.7 | 17.04 | 17.04 | +0.53 (+3.21%) | 5,752,200 |
1 Feb 2023 | USD | 16.08 | 16.7 | 15.99 | 16.51 | 16.51 | +0.37 (+2.29%) | 3,325,000 |
31 Jan 2023 | USD | 15.72 | 16.16 | 15.64 | 16.14 | 16.14 | +0.55 (+3.53%) | 3,650,700 |
30 Jan 2023 | USD | 15.56 | 15.77 | 15.43 | 15.59 | 15.59 | -0.07 (-0.45%) | 3,407,000 |
27 Jan 2023 | USD | 15.8 | 15.92 | 15.6 | 15.66 | 15.66 | -0.2 (-1.26%) | 2,495,000 |
26 Jan 2023 | USD | 15.89 | 16.1 | 15.46 | 15.86 | 15.86 | +0.21 (+1.34%) | 2,022,500 |
25 Jan 2023 | USD | 15.49 | 15.65 | 15.23 | 15.65 | 15.65 | -0.01 (-0.06%) | 3,051,700 |
24 Jan 2023 | USD | 15.72 | 15.78 | 15.46 | 15.66 | 15.66 | -0.15 (-0.95%) | 2,145,200 |
23 Jan 2023 | USD | 15.03 | 15.83 | 14.96 | 15.81 | 15.81 | +0.9 (+6.04%) | 4,126,600 |
20 Jan 2023 | USD | 14.66 | 15.01 | 14.48 | 14.91 | 14.91 | +0.21 (+1.43%) | 2,041,800 |
19 Jan 2023 | USD | 14.99 | 15.04 | 14.67 | 14.7 | 14.7 | -0.42 (-2.78%) | 2,850,900 |
18 Jan 2023 | USD | 15.49 | 15.82 | 15.09 | 15.12 | 15.12 | -0.34 (-2.20%) | 2,733,500 |
17 Jan 2023 | USD | 15.34 | 15.49 | 15.07 | 15.46 | 15.46 | +0.05 (+0.32%) | 3,384,200 |
13 Jan 2023 | USD | 15.62 | 15.78 | 15.26 | 15.41 | 15.41 | -0.47 (-2.96%) | 4,963,900 |
12 Jan 2023 | USD | 15.87 | 15.94 | 15.43 | 15.88 | 15.88 | -0.08 (-0.50%) | 4,534,200 |
11 Jan 2023 | USD | 15.45 | 15.99 | 15.23 | 15.96 | 15.96 | +0.74 (+4.86%) | 5,234,100 |
10 Jan 2023 | USD | 15.02 | 15.24 | 14.8 | 15.22 | 15.22 | +0.31 (+2.08%) | 5,187,400 |
9 Jan 2023 | USD | 15.74 | 15.74 | 14.88 | 14.91 | 14.91 | -0.09 (-0.60%) | 5,713,500 |
6 Jan 2023 | USD | 14.95 | 15.32 | 14.8 | 15 | 15 | +0.21 (+1.42%) | 3,561,500 |
5 Jan 2023 | USD | 14.9 | 15.24 | 14.71 | 14.79 | 14.79 | -0.52 (-3.40%) | 5,430,600 |
4 Jan 2023 | USD | 14.66 | 15.46 | 14.61 | 15.31 | 15.31 | +0.86 (+5.95%) | 5,367,400 |
3 Jan 2023 | USD | 14.04 | 14.53 | 13.89 | 14.45 | 14.45 | +0.49 (+3.51%) | 5,218,200 |
30 Dec 2022 | USD | 13.81 | 14.09 | 13.74 | 13.96 | 13.96 | -0.03 (-0.21%) | 3,036,300 |
29 Dec 2022 | USD | 14.06 | 14.12 | 13.85 | 13.99 | 13.99 | +0.01 (+0.07%) | 2,981,600 |
28 Dec 2022 | USD | 14.1 | 14.2 | 13.83 | 13.98 | 13.98 | -0.11 (-0.78%) | 2,813,900 |
27 Dec 2022 | USD | 14.56 | 14.8 | 14.05 | 14.09 | 14.09 | -0.5 (-3.43%) | 3,464,600 |
23 Dec 2022 | USD | 14.42 | 14.71 | 14.02 | 14.59 | 14.59 | +0.16 (+1.11%) | 3,381,800 |
22 Dec 2022 | USD | 14.1 | 14.45 | 13.92 | 14.43 | 14.43 | +0.09 (+0.63%) | 3,227,600 |
21 Dec 2022 | USD | 14.58 | 14.81 | 14.22 | 14.34 | 14.34 | +0.13 (+0.91%) | 2,958,900 |
20 Dec 2022 | USD | 14.47 | 14.47 | 14.07 | 14.21 | 14.21 | -0.3 (-2.07%) | 4,023,400 |