Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2023 | USD | 16.48 | 16.69 | 15.86 | 15.94 | 15.94 | -0.45 (-2.75%) | 334,700 |
30 Dec 2022 | USD | 15.95 | 16.43 | 15.69 | 16.39 | 16.39 | +0.4 (+2.50%) | 582,600 |
29 Dec 2022 | USD | 15.35 | 16.17 | 15.35 | 15.99 | 15.99 | +0.66 (+4.31%) | 406,600 |
28 Dec 2022 | USD | 15.28 | 15.51 | 15.04 | 15.33 | 15.33 | +0.05 (+0.33%) | 356,300 |
27 Dec 2022 | USD | 15.8 | 15.88 | 15.23 | 15.28 | 15.28 | -0.56 (-3.54%) | 629,700 |
23 Dec 2022 | USD | 16.47 | 16.55 | 15.62 | 15.84 | 15.84 | -0.64 (-3.88%) | 442,400 |
22 Dec 2022 | USD | 15.82 | 16.5 | 15.69 | 16.48 | 16.48 | +0.56 (+3.52%) | 356,800 |
21 Dec 2022 | USD | 15.57 | 16.04 | 15.15 | 15.92 | 15.92 | +0.49 (+3.18%) | 402,000 |
20 Dec 2022 | USD | 14.96 | 15.67 | 14.52 | 15.43 | 15.43 | +0.58 (+3.91%) | 659,100 |
19 Dec 2022 | USD | 15.29 | 15.29 | 14.62 | 14.85 | 14.85 | -0.46 (-3.00%) | 575,200 |
16 Dec 2022 | USD | 15.49 | 15.78 | 15.17 | 15.31 | 15.31 | -0.39 (-2.48%) | 803,600 |
15 Dec 2022 | USD | 15.82 | 15.83 | 15.435 | 15.7 | 15.7 | -0.18 (-1.13%) | 426,700 |
14 Dec 2022 | USD | 15.61 | 16.09 | 15.32 | 15.88 | 15.88 | +0.26 (+1.66%) | 336,100 |
13 Dec 2022 | USD | 16.03 | 16.155 | 14.875 | 15.62 | 15.62 | -0.06 (-0.38%) | 421,300 |
12 Dec 2022 | USD | 15.12 | 15.84 | 14.92 | 15.68 | 15.68 | +0.56 (+3.70%) | 472,300 |
9 Dec 2022 | USD | 15.2 | 15.48 | 15.09 | 15.12 | 15.12 | -0.12 (-0.79%) | 479,000 |
8 Dec 2022 | USD | 15.24 | 15.32 | 14.86 | 15.24 | 15.24 | +0.09 (+0.59%) | 259,300 |
7 Dec 2022 | USD | 15.04 | 15.19 | 14.86 | 15.15 | 15.15 | +0.09 (+0.60%) | 348,500 |
6 Dec 2022 | USD | 15.09 | 15.259 | 14.77 | 15.06 | 15.06 | +0.04 (+0.27%) | 458,400 |
5 Dec 2022 | USD | 15.63 | 15.63 | 14.73 | 15.02 | 15.02 | -0.63 (-4.03%) | 2,258,600 |
2 Dec 2022 | USD | 15.03 | 15.71 | 14.7 | 15.65 | 15.65 | +0.44 (+2.89%) | 475,600 |
1 Dec 2022 | USD | 15.86 | 16.32 | 15.2 | 15.21 | 15.21 | -0.7 (-4.40%) | 387,100 |
30 Nov 2022 | USD | 15.73 | 15.99 | 15.43 | 15.91 | 15.91 | +0.36 (+2.32%) | 437,900 |
29 Nov 2022 | USD | 15.59 | 15.78 | 15.34 | 15.55 | 15.55 | +0.01 (+0.06%) | 282,300 |
28 Nov 2022 | USD | 15.64 | 15.94 | 15.31 | 15.54 | 15.54 | -0.39 (-2.45%) | 370,500 |
25 Nov 2022 | USD | 15.33 | 16.05 | 15.23 | 15.93 | 15.93 | +0.52 (+3.37%) | 146,500 |
23 Nov 2022 | USD | 15.84 | 16.22 | 15.405 | 15.41 | 15.41 | -0.34 (-2.16%) | 389,800 |
22 Nov 2022 | USD | 15.74 | 16 | 15 | 15.75 | 15.75 | +0.1 (+0.64%) | 351,900 |
21 Nov 2022 | USD | 15.97 | 16.17 | 15.15 | 15.65 | 15.65 | -0.31 (-1.94%) | 397,900 |
18 Nov 2022 | USD | 15.99 | 16.55 | 15.79 | 15.96 | 15.96 | +0.29 (+1.85%) | 405,900 |