Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2023 | USD | 14.15 | 14.39 | 13.51 | 13.52 | 13.52 | -0.41 (-2.94%) | 1,136,900 |
17 Jan 2023 | USD | 14.09 | 14.215 | 13.71 | 13.93 | 13.93 | +0.1 (+0.72%) | 1,113,800 |
13 Jan 2023 | USD | 13.72 | 13.875 | 13.36 | 13.83 | 13.83 | +0.11 (+0.80%) | 1,212,000 |
12 Jan 2023 | USD | 13.6 | 13.955 | 13.5 | 13.72 | 13.72 | +0.33 (+2.46%) | 1,522,300 |
11 Jan 2023 | USD | 13.7 | 13.7 | 13.14 | 13.39 | 13.39 | 0.0 (0.0%) | 1,588,100 |
10 Jan 2023 | USD | 13.56 | 13.6 | 12.72 | 13.39 | 13.39 | -0.21 (-1.54%) | 1,528,900 |
9 Jan 2023 | USD | 13.86 | 13.94 | 13.54 | 13.6 | 13.6 | +0.23 (+1.72%) | 941,100 |
6 Jan 2023 | USD | 13.34 | 13.56 | 13.14 | 13.37 | 13.37 | +0.33 (+2.53%) | 775,000 |
5 Jan 2023 | USD | 12.95 | 13.19 | 12.64 | 13.04 | 13.04 | +0.1 (+0.77%) | 790,400 |
4 Jan 2023 | USD | 12.68 | 13.25 | 12.54 | 12.94 | 12.94 | -0.1 (-0.77%) | 1,054,600 |
3 Jan 2023 | USD | 14.06 | 14.06 | 12.84 | 13.04 | 13.04 | -1.19 (-8.36%) | 1,558,800 |
30 Dec 2022 | USD | 13.83 | 14.23 | 13.83 | 14.23 | 14.23 | +0.23 (+1.64%) | 787,800 |
29 Dec 2022 | USD | 13.48 | 14.09 | 13.47 | 14 | 14 | +0.44 (+3.24%) | 1,292,800 |
28 Dec 2022 | USD | 14.33 | 14.352 | 13.49 | 13.56 | 13.56 | -0.88 (-6.09%) | 1,466,500 |
27 Dec 2022 | USD | 13.99 | 14.57 | 13.75 | 14.44 | 14.44 | +0.45 (+3.22%) | 1,226,400 |
23 Dec 2022 | USD | 13.41 | 14 | 13.3 | 13.99 | 13.99 | +0.82 (+6.23%) | 1,042,700 |
22 Dec 2022 | USD | 13.64 | 13.64 | 12.81 | 13.17 | 13.17 | -0.49 (-3.59%) | 1,572,000 |
21 Dec 2022 | USD | 13.52 | 13.79 | 13.04 | 13.66 | 13.66 | +0.56 (+4.27%) | 1,278,200 |
20 Dec 2022 | USD | 13.05 | 13.311 | 12.94 | 13.1 | 13.1 | +0.01 (+0.08%) | 967,100 |
19 Dec 2022 | USD | 13.51 | 13.65 | 13.06 | 13.09 | 13.09 | -0.23 (-1.73%) | 1,325,300 |
16 Dec 2022 | USD | 13.21 | 13.52 | 12.93 | 13.32 | 13.32 | -0.35 (-2.56%) | 2,544,900 |
15 Dec 2022 | USD | 13.3 | 13.959 | 13.27 | 13.67 | 13.67 | +0.31 (+2.32%) | 1,801,900 |
14 Dec 2022 | USD | 13.48 | 13.68 | 13 | 13.36 | 13.36 | -0.05 (-0.37%) | 1,164,500 |
13 Dec 2022 | USD | 13.56 | 13.89 | 13.19 | 13.41 | 13.41 | +0.26 (+1.98%) | 1,461,600 |
12 Dec 2022 | USD | 12.49 | 13.215 | 12.33 | 13.15 | 13.15 | +0.82 (+6.65%) | 1,454,400 |
9 Dec 2022 | USD | 12.59 | 12.69 | 12.289 | 12.33 | 12.33 | -0.25 (-1.99%) | 1,375,300 |
8 Dec 2022 | USD | 13.74 | 13.85 | 12.445 | 12.58 | 12.58 | -0.69 (-5.20%) | 1,976,700 |
7 Dec 2022 | USD | 13.67 | 13.84 | 13.08 | 13.27 | 13.27 | -0.3 (-2.21%) | 1,384,000 |
6 Dec 2022 | USD | 14.4 | 14.48 | 13.46 | 13.57 | 13.57 | -0.92 (-6.35%) | 1,565,200 |
5 Dec 2022 | USD | 15.64 | 15.86 | 14.41 | 14.49 | 14.49 | -0.89 (-5.79%) | 1,432,700 |