Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 13.77 | 13.77 | 13 | 13.14 | 13.14 | -0.69 (-4.99%) | 545,900 |
16 Dec 2022 | USD | 13.53 | 14.2 | 13.26 | 13.83 | 13.83 | +0.09 (+0.66%) | 3,050,200 |
15 Dec 2022 | USD | 14.17 | 14.25 | 13.47 | 13.74 | 13.74 | -0.56 (-3.92%) | 818,400 |
14 Dec 2022 | USD | 14.42 | 14.85 | 14.23 | 14.3 | 14.3 | -0.17 (-1.17%) | 662,900 |
13 Dec 2022 | USD | 14.17 | 14.68 | 13.69 | 14.47 | 14.47 | +0.79 (+5.77%) | 741,300 |
12 Dec 2022 | USD | 13.02 | 13.78 | 13.01 | 13.68 | 13.68 | +0.75 (+5.80%) | 717,100 |
9 Dec 2022 | USD | 12.59 | 13.54 | 12.4 | 12.93 | 12.93 | +0.32 (+2.54%) | 592,800 |
8 Dec 2022 | USD | 13.07 | 14.43 | 12.38 | 12.61 | 12.61 | -0.43 (-3.30%) | 887,200 |
7 Dec 2022 | USD | 13.28 | 13.3 | 11.34 | 13.04 | 13.04 | -1.84 (-12.37%) | 1,656,800 |
6 Dec 2022 | USD | 15.3 | 15.4 | 14.65 | 14.88 | 14.88 | -0.51 (-3.31%) | 469,300 |
5 Dec 2022 | USD | 16.38 | 16.38 | 15.32 | 15.39 | 15.39 | -1.02 (-6.22%) | 543,800 |
2 Dec 2022 | USD | 15.61 | 16.41 | 15.19 | 16.41 | 16.41 | +0.63 (+3.99%) | 439,900 |
1 Dec 2022 | USD | 15.64 | 15.99 | 15.18 | 15.78 | 15.78 | +0.12 (+0.77%) | 569,500 |
30 Nov 2022 | USD | 14.73 | 15.79 | 14.21 | 15.66 | 15.66 | +0.94 (+6.39%) | 703,600 |
29 Nov 2022 | USD | 14.91 | 15.17 | 14.37 | 14.72 | 14.72 | -0.27 (-1.80%) | 879,000 |
28 Nov 2022 | USD | 14.48 | 15.44 | 14.48 | 14.99 | 14.99 | +0.28 (+1.90%) | 674,100 |
25 Nov 2022 | USD | 14.22 | 14.87 | 14.12 | 14.71 | 14.71 | +0.38 (+2.65%) | 241,800 |
23 Nov 2022 | USD | 14.78 | 14.78 | 14.22 | 14.33 | 14.33 | -0.4 (-2.72%) | 422,600 |
22 Nov 2022 | USD | 14.73 | 14.77 | 14.11 | 14.73 | 14.73 | +0.22 (+1.52%) | 352,100 |
21 Nov 2022 | USD | 14.39 | 14.56 | 13.91 | 14.51 | 14.51 | +0.2 (+1.40%) | 333,900 |
18 Nov 2022 | USD | 14.73 | 14.86 | 14.14 | 14.31 | 14.31 | +0.17 (+1.20%) | 394,500 |
17 Nov 2022 | USD | 14.58 | 14.62 | 14.02 | 14.14 | 14.14 | -0.47 (-3.22%) | 394,700 |
16 Nov 2022 | USD | 15.49 | 15.64 | 14.46 | 14.61 | 14.61 | -1.03 (-6.59%) | 474,300 |
15 Nov 2022 | USD | 15.17 | 15.97 | 14.89 | 15.64 | 15.64 | +0.69 (+4.62%) | 442,400 |
14 Nov 2022 | USD | 15.1 | 15.48 | 14.89 | 14.95 | 14.95 | -0.41 (-2.67%) | 414,900 |
11 Nov 2022 | USD | 14.63 | 15.69 | 14.63 | 15.36 | 15.36 | +0.63 (+4.28%) | 486,900 |
10 Nov 2022 | USD | 13.78 | 14.79 | 13.65 | 14.73 | 14.73 | +1.69 (+12.96%) | 957,600 |
9 Nov 2022 | USD | 13.37 | 13.88 | 12.99 | 13.04 | 13.04 | -0.45 (-3.34%) | 473,600 |
8 Nov 2022 | USD | 13.38 | 13.97 | 12.94 | 13.49 | 13.49 | +0.24 (+1.81%) | 571,300 |
7 Nov 2022 | USD | 13.64 | 13.79 | 12.94 | 13.25 | 13.25 | -0.45 (-3.28%) | 909,100 |