Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 14.98 | 14.99 | 14.61 | 14.77 | 14.77 | -0.1 (-0.67%) | 110,700 |
25 Jan 2023 | USD | 14.82 | 15.1 | 14.61 | 14.87 | 14.87 | -0.13 (-0.87%) | 72,400 |
24 Jan 2023 | USD | 14.97 | 15.16 | 14.8 | 15 | 15 | +0.03 (+0.20%) | 92,500 |
23 Jan 2023 | USD | 14.63 | 15.01 | 14.52 | 14.97 | 14.97 | +0.46 (+3.17%) | 201,700 |
20 Jan 2023 | USD | 14.57 | 14.57 | 14.31 | 14.51 | 14.51 | +0.1 (+0.69%) | 142,700 |
19 Jan 2023 | USD | 14.67 | 14.67 | 14.4 | 14.41 | 14.41 | -0.29 (-1.97%) | 113,300 |
18 Jan 2023 | USD | 14.95 | 15.22 | 14.69 | 14.7 | 14.7 | -0.1 (-0.68%) | 198,000 |
17 Jan 2023 | USD | 14.84 | 14.92 | 14.59 | 14.8 | 14.8 | -0.06 (-0.40%) | 255,500 |
13 Jan 2023 | USD | 14.9 | 15.04 | 14.66 | 14.86 | 14.86 | -0.13 (-0.87%) | 129,400 |
12 Jan 2023 | USD | 14.67 | 15.47 | 14.5 | 14.99 | 14.99 | +0.49 (+3.38%) | 177,100 |
11 Jan 2023 | USD | 14.5 | 14.65 | 14.4 | 14.5 | 14.5 | 0.0 (0.0%) | 256,800 |
10 Jan 2023 | USD | 14.84 | 14.91 | 14.38 | 14.5 | 14.5 | -0.34 (-2.29%) | 201,000 |
9 Jan 2023 | USD | 14.94 | 15.48 | 14.78 | 14.84 | 14.84 | +0.1 (+0.68%) | 142,200 |
6 Jan 2023 | USD | 15.16 | 15.25 | 14.66 | 14.74 | 14.74 | -0.28 (-1.86%) | 134,300 |
5 Jan 2023 | USD | 15.12 | 15.85 | 14.87 | 15.02 | 15.02 | -0.2 (-1.31%) | 76,100 |
4 Jan 2023 | USD | 15.33 | 15.72 | 14.73 | 15.22 | 15.22 | -0.07 (-0.46%) | 86,000 |
3 Jan 2023 | USD | 14.87 | 15.36 | 14.72 | 15.29 | 15.29 | +0.61 (+4.16%) | 220,400 |
30 Dec 2022 | USD | 14.65 | 14.86 | 14.52 | 14.68 | 14.68 | -0.06 (-0.41%) | 70,200 |
29 Dec 2022 | USD | 14.43 | 14.92 | 14.33 | 14.74 | 14.74 | +0.45 (+3.15%) | 92,000 |
28 Dec 2022 | USD | 14.43 | 14.64 | 14.24 | 14.29 | 14.29 | -0.18 (-1.24%) | 91,300 |
27 Dec 2022 | USD | 14.48 | 14.59 | 14.03 | 14.47 | 14.47 | +0.05 (+0.35%) | 89,400 |
23 Dec 2022 | USD | 14.39 | 14.54 | 14.2 | 14.42 | 14.42 | +0.03 (+0.21%) | 116,100 |
22 Dec 2022 | USD | 14.08 | 14.41 | 13.81 | 14.39 | 14.39 | +0.16 (+1.12%) | 137,000 |
21 Dec 2022 | USD | 14.16 | 14.38 | 13.96 | 14.23 | 14.23 | +0.13 (+0.92%) | 100,400 |
20 Dec 2022 | USD | 13.95 | 14.22 | 13.79 | 14.1 | 14.1 | +0.1 (+0.71%) | 153,900 |
19 Dec 2022 | USD | 14.15 | 14.18 | 13.7 | 14 | 14 | -0.22 (-1.55%) | 260,200 |
16 Dec 2022 | USD | 13.72 | 14.34 | 13.68 | 14.22 | 14.22 | +0.29 (+2.08%) | 762,600 |
15 Dec 2022 | USD | 14 | 14.04 | 13.61 | 13.93 | 13.93 | -0.21 (-1.49%) | 192,600 |
14 Dec 2022 | USD | 14.23 | 14.41 | 14.02 | 14.14 | 14.14 | -0.08 (-0.56%) | 217,200 |
13 Dec 2022 | USD | 14.83 | 15.04 | 14.02 | 14.22 | 14.22 | -0.05 (-0.35%) | 300,800 |