Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | USD | 16.22 | 16.767 | 16.13 | 16.49 | 16.49 | +0.44 (+2.74%) | 542,900 |
19 Jan 2023 | USD | 16.05 | 16.265 | 15.36 | 16.05 | 16.05 | -0.11 (-0.68%) | 949,000 |
18 Jan 2023 | USD | 16.32 | 16.46 | 15.94 | 16.16 | 16.16 | -0.02 (-0.12%) | 865,200 |
17 Jan 2023 | USD | 16.39 | 17.06 | 15.968 | 16.18 | 16.18 | -0.1 (-0.61%) | 1,390,000 |
13 Jan 2023 | USD | 16.23 | 16.755 | 16.085 | 16.28 | 16.28 | -0.05 (-0.31%) | 1,330,400 |
12 Jan 2023 | USD | 16.17 | 16.46 | 15.74 | 16.33 | 16.33 | +0.28 (+1.74%) | 1,186,200 |
11 Jan 2023 | USD | 15.54 | 16.11 | 15.54 | 16.05 | 16.05 | +0.21 (+1.33%) | 986,600 |
10 Jan 2023 | USD | 15.94 | 16.19 | 15.55 | 15.84 | 15.84 | -0.04 (-0.25%) | 707,200 |
9 Jan 2023 | USD | 15.91 | 16.44 | 15.82 | 15.88 | 15.88 | +0.16 (+1.02%) | 949,500 |
6 Jan 2023 | USD | 15.22 | 15.83 | 14.96 | 15.72 | 15.72 | +0.705 (+4.70%) | 770,100 |
5 Jan 2023 | USD | 15.71 | 15.71 | 15 | 15.015 | 15.015 | -0.845 (-5.33%) | 1,127,100 |
4 Jan 2023 | USD | 15.62 | 16.135 | 15.43 | 15.86 | 15.86 | +0.49 (+3.19%) | 1,151,400 |
3 Jan 2023 | USD | 15.85 | 16.04 | 15.11 | 15.37 | 15.37 | -0.2 (-1.28%) | 714,400 |
30 Dec 2022 | USD | 15.29 | 15.78 | 15.26 | 15.57 | 15.57 | -0.1 (-0.64%) | 706,600 |
29 Dec 2022 | USD | 14.89 | 16.005 | 14.64 | 15.67 | 15.67 | +0.95 (+6.45%) | 1,469,800 |
28 Dec 2022 | USD | 15.11 | 15.34 | 14.68 | 14.72 | 14.72 | -0.3 (-2.00%) | 1,297,400 |
27 Dec 2022 | USD | 14.95 | 15.16 | 14.44 | 15.02 | 15.02 | -0.06 (-0.40%) | 1,606,400 |
23 Dec 2022 | USD | 15.1 | 15.39 | 14.98 | 15.08 | 15.08 | -0.1 (-0.66%) | 681,500 |
22 Dec 2022 | USD | 14.77 | 15.32 | 14.6 | 15.18 | 15.18 | +0.23 (+1.54%) | 1,046,700 |
21 Dec 2022 | USD | 14.16 | 15.29 | 14.1 | 14.95 | 14.95 | +0.35 (+2.40%) | 2,698,900 |
20 Dec 2022 | USD | 14.01 | 15.43 | 13.93 | 14.6 | 14.6 | +1.41 (+10.69%) | 5,574,600 |
19 Dec 2022 | USD | 13.49 | 13.74 | 12.97 | 13.19 | 13.19 | -0.36 (-2.66%) | 2,678,100 |
16 Dec 2022 | USD | 13.2 | 13.65 | 13.16 | 13.55 | 13.55 | +0.24 (+1.80%) | 1,789,200 |
15 Dec 2022 | USD | 14.22 | 14.34 | 13.16 | 13.31 | 13.31 | -1.1 (-7.63%) | 2,173,800 |
14 Dec 2022 | USD | 13.65 | 14.48 | 13.42 | 14.41 | 14.41 | +0.65 (+4.72%) | 1,941,200 |
13 Dec 2022 | USD | 13.89 | 14.17 | 13.66 | 13.76 | 13.76 | +0.39 (+2.92%) | 2,367,800 |
12 Dec 2022 | USD | 12.89 | 13.385 | 12.82 | 13.37 | 13.37 | +0.34 (+2.61%) | 1,335,400 |
9 Dec 2022 | USD | 12.68 | 13.34 | 12.64 | 13.03 | 13.03 | +0.34 (+2.68%) | 1,266,500 |
8 Dec 2022 | USD | 12.02 | 12.9 | 11.9 | 12.69 | 12.69 | +0.79 (+6.64%) | 2,712,500 |
7 Dec 2022 | USD | 12.295 | 12.37 | 11.81 | 11.9 | 11.9 | -0.44 (-3.57%) | 1,977,800 |