Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 15.23 | 15.41 | 15.2 | 15.37 | 15.37 | +0.22 (+1.45%) | 250,100 |
16 Dec 2022 | USD | 15.02 | 15.19 | 15.02 | 15.15 | 15.15 | 0.0 (0.0%) | 399,500 |
15 Dec 2022 | USD | 15.37 | 15.37 | 15.1 | 15.15 | 15.15 | -0.41 (-2.63%) | 275,500 |
14 Dec 2022 | USD | 15.85 | 15.88 | 15.29 | 15.56 | 15.56 | -0.31 (-1.95%) | 416,900 |
13 Dec 2022 | USD | 16.01 | 16.16 | 15.84 | 15.87 | 15.87 | +0.16 (+1.02%) | 292,100 |
12 Dec 2022 | USD | 15.55 | 15.79 | 15.47 | 15.71 | 15.71 | +0.18 (+1.16%) | 259,000 |
9 Dec 2022 | USD | 15.53 | 15.63 | 15.44 | 15.53 | 15.53 | +0.08 (+0.52%) | 317,500 |
8 Dec 2022 | USD | 15.74 | 15.81 | 15.4 | 15.45 | 15.45 | -0.26 (-1.65%) | 411,600 |
7 Dec 2022 | USD | 15.77 | 15.85 | 15.64 | 15.71 | 15.71 | -0.2 (-1.26%) | 285,000 |
6 Dec 2022 | USD | 15.66 | 15.91 | 15.64 | 15.91 | 15.91 | +0.36 (+2.32%) | 276,800 |
5 Dec 2022 | USD | 15.66 | 15.74 | 15.49 | 15.55 | 15.55 | -0.2 (-1.27%) | 416,100 |
2 Dec 2022 | USD | 15.52 | 15.97 | 15.52 | 15.75 | 15.75 | +0.05 (+0.32%) | 485,100 |
1 Dec 2022 | USD | 15.59 | 15.79 | 15.49 | 15.7 | 15.7 | +0.09 (+0.58%) | 305,800 |
30 Nov 2022 | USD | 15.36 | 15.61 | 15.19 | 15.61 | 15.61 | +0.27 (+1.76%) | 390,100 |
29 Nov 2022 | USD | 15.15 | 15.35 | 15.09 | 15.34 | 15.34 | +0.31 (+2.06%) | 302,700 |
28 Nov 2022 | USD | 14.85 | 15.15 | 14.77 | 15.03 | 15.03 | +0.12 (+0.80%) | 475,300 |
25 Nov 2022 | USD | 14.85 | 14.97 | 14.71 | 14.91 | 14.91 | +0.01 (+0.07%) | 506,700 |
23 Nov 2022 | USD | 14.91 | 14.96 | 14.79 | 14.9 | 14.9 | +0.09 (+0.61%) | 787,500 |
22 Nov 2022 | USD | 14.62 | 14.89 | 14.53 | 14.81 | 14.81 | +0.23 (+1.58%) | 372,200 |
21 Nov 2022 | USD | 14.42 | 14.72 | 14.35 | 14.58 | 14.58 | +0.17 (+1.18%) | 385,300 |
18 Nov 2022 | USD | 14.4 | 14.44 | 14.21 | 14.41 | 14.41 | -0.2 (-1.37%) | 727,800 |
17 Nov 2022 | USD | 14.33 | 14.63 | 14.23 | 14.61 | 14.61 | -0.05 (-0.34%) | 958,100 |
16 Nov 2022 | USD | 15.01 | 15.05 | 14.53 | 14.66 | 14.66 | -0.45 (-2.98%) | 1,152,700 |
15 Nov 2022 | USD | 15.22 | 15.24 | 14.98 | 15.11 | 15.11 | -0.02 (-0.13%) | 283,300 |
14 Nov 2022 | USD | 15.06 | 15.25 | 15 | 15.13 | 15.13 | -0.3 (-1.94%) | 340,200 |
11 Nov 2022 | USD | 15.26 | 15.44 | 15.16 | 15.43 | 15.43 | +0.39 (+2.59%) | 660,400 |
10 Nov 2022 | USD | 15.27 | 15.42 | 15 | 15.04 | 15.04 | +0.23 (+1.55%) | 288,200 |
9 Nov 2022 | USD | 15.2 | 15.3 | 14.69 | 14.81 | 14.81 | -0.5 (-3.27%) | 693,000 |
8 Nov 2022 | USD | 14.86 | 15.43 | 14.73 | 15.31 | 15.31 | +0.7 (+4.79%) | 1,679,400 |
7 Nov 2022 | USD | 14.71 | 14.73 | 14.5 | 14.61 | 14.61 | -0.01 (-0.07%) | 261,300 |