Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 14.21 | 14.21 | 13.37 | 13.41 | 13.41 | -0.83 (-5.83%) | 228,700 |
2 Dec 2022 | USD | 14.18 | 14.4 | 14.02 | 14.24 | 14.24 | -0.01 (-0.07%) | 119,400 |
1 Dec 2022 | USD | 14.53 | 14.53 | 14.05 | 14.25 | 14.25 | -0.28 (-1.93%) | 112,600 |
30 Nov 2022 | USD | 14.07 | 14.59 | 13.87 | 14.53 | 14.53 | +0.59 (+4.23%) | 138,000 |
29 Nov 2022 | USD | 13.77 | 14.28 | 13.77 | 13.94 | 13.94 | +0.22 (+1.60%) | 110,900 |
28 Nov 2022 | USD | 13.6 | 13.89 | 13.43 | 13.72 | 13.72 | +0.04 (+0.29%) | 254,800 |
25 Nov 2022 | USD | 13.7 | 13.96 | 13 | 13.68 | 13.68 | +0.43 (+3.25%) | 130,000 |
23 Nov 2022 | USD | 13.05 | 13.37 | 12.83 | 13.25 | 13.25 | +0.22 (+1.69%) | 151,900 |
22 Nov 2022 | USD | 13.02 | 13.09 | 12.73 | 13.03 | 13.03 | +0.18 (+1.40%) | 77,800 |
21 Nov 2022 | USD | 13.1 | 13.1 | 12.38 | 12.85 | 12.85 | -0.08 (-0.62%) | 72,900 |
18 Nov 2022 | USD | 13.01 | 13.01 | 12.75 | 12.93 | 12.93 | +0.09 (+0.70%) | 59,500 |
17 Nov 2022 | USD | 12.85 | 13.01 | 12.53 | 12.84 | 12.84 | -0.26 (-1.98%) | 169,800 |
16 Nov 2022 | USD | 13.18 | 13.53 | 12.92 | 13.1 | 13.1 | -0.22 (-1.65%) | 224,600 |
15 Nov 2022 | USD | 13.87 | 13.9 | 13.23 | 13.32 | 13.32 | -0.37 (-2.70%) | 225,800 |
14 Nov 2022 | USD | 13.77 | 13.77 | 13.27 | 13.69 | 13.69 | +0.02 (+0.15%) | 107,600 |
11 Nov 2022 | USD | 13.31 | 13.78 | 13.31 | 13.67 | 13.67 | +0.42 (+3.17%) | 131,900 |
10 Nov 2022 | USD | 13.72 | 13.89 | 13.18 | 13.25 | 13.25 | -0.18 (-1.34%) | 193,100 |
9 Nov 2022 | USD | 14.28 | 14.28 | 13.31 | 13.43 | 13.43 | -0.84 (-5.89%) | 264,000 |
8 Nov 2022 | USD | 14.37 | 14.55 | 13.92 | 14.27 | 14.27 | -0.1 (-0.70%) | 229,300 |
7 Nov 2022 | USD | 15.22 | 15.22 | 14.35 | 14.37 | 14.37 | -0.72 (-4.77%) | 124,300 |
4 Nov 2022 | USD | 15.32 | 15.32 | 14.83 | 15.09 | 15.09 | +0.2 (+1.34%) | 95,400 |
3 Nov 2022 | USD | 14.86 | 15.34 | 14.65 | 14.89 | 14.89 | -0.08 (-0.53%) | 99,400 |
2 Nov 2022 | USD | 15.56 | 15.63 | 14.95 | 14.97 | 14.97 | -0.63 (-4.04%) | 126,000 |
1 Nov 2022 | USD | 15.1 | 15.64 | 14.81 | 15.6 | 15.6 | +0.75 (+5.05%) | 169,100 |
31 Oct 2022 | USD | 14.54 | 15.25 | 14.54 | 14.85 | 14.85 | +0.18 (+1.23%) | 281,500 |
28 Oct 2022 | USD | 15.03 | 15.12 | 14.55 | 14.67 | 14.67 | -0.4 (-2.65%) | 194,700 |
27 Oct 2022 | USD | 14.75 | 15.12 | 14.53 | 15.07 | 15.07 | +0.36 (+2.45%) | 158,900 |
26 Oct 2022 | USD | 14.94 | 15.22 | 14.62 | 14.71 | 14.71 | -0.23 (-1.54%) | 306,400 |
25 Oct 2022 | USD | 14.65 | 14.95 | 14.34 | 14.94 | 14.94 | +0.42 (+2.89%) | 225,600 |
24 Oct 2022 | USD | 14.8 | 14.91 | 14.2 | 14.52 | 14.52 | -0.37 (-2.48%) | 186,400 |