Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2022 | USD | 15.24 | 15.24 | 14.83 | 14.88 | 14.88 | +0.03 (+0.20%) | 259,100 |
15 Dec 2022 | USD | 15.07 | 15.49 | 14.82 | 14.85 | 14.85 | -0.48 (-3.13%) | 320,100 |
14 Dec 2022 | USD | 15.2 | 15.8 | 15.2 | 15.33 | 15.33 | -0.06 (-0.39%) | 386,800 |
13 Dec 2022 | USD | 15.05 | 15.62 | 15.05 | 15.39 | 15.39 | -0.03 (-0.19%) | 493,300 |
12 Dec 2022 | USD | 15.2 | 15.7 | 15.2 | 15.42 | 15.42 | +0.26 (+1.72%) | 380,400 |
9 Dec 2022 | USD | 15.48 | 15.7 | 15.16 | 15.16 | 15.16 | +0.04 (+0.26%) | 368,200 |
8 Dec 2022 | USD | 15.4 | 15.4 | 14.8 | 15.12 | 15.12 | -0.01 (-0.07%) | 255,600 |
7 Dec 2022 | USD | 14.86 | 15.39 | 14.85 | 15.13 | 15.13 | -0.06 (-0.39%) | 328,500 |
6 Dec 2022 | USD | 15.23 | 15.34 | 15.07 | 15.19 | 15.19 | +0.08 (+0.53%) | 487,000 |
5 Dec 2022 | USD | 15.52 | 15.79 | 15.09 | 15.11 | 15.11 | +0.04 (+0.27%) | 326,400 |
2 Dec 2022 | USD | 14.9 | 15.09 | 14.37 | 15.07 | 15.07 | +0.05 (+0.33%) | 194,800 |
1 Dec 2022 | USD | 14.56 | 15.5 | 14.56 | 15.02 | 15.02 | +0.05 (+0.33%) | 247,400 |
30 Nov 2022 | USD | 14.5 | 14.97 | 14.5 | 14.97 | 14.97 | +0.3 (+2.04%) | 259,400 |
29 Nov 2022 | USD | 14.75 | 15.05 | 14.62 | 14.67 | 14.67 | 0.0 (0.0%) | 208,300 |
28 Nov 2022 | USD | 15.15 | 15.15 | 14.63 | 14.67 | 14.67 | -0.04 (-0.27%) | 272,500 |
25 Nov 2022 | USD | 14.21 | 14.74 | 14.21 | 14.71 | 14.71 | -0.13 (-0.88%) | 217,300 |
23 Nov 2022 | USD | 15.14 | 15.14 | 14.25 | 14.84 | 14.84 | +0.24 (+1.64%) | 230,700 |
22 Nov 2022 | USD | 14.4 | 14.65 | 14.4 | 14.6 | 14.6 | +0.23 (+1.60%) | 317,700 |
21 Nov 2022 | USD | 14.69 | 14.69 | 14.35 | 14.37 | 14.37 | -0.25 (-1.71%) | 494,600 |
18 Nov 2022 | USD | 14.85 | 14.99 | 14.4 | 14.62 | 14.62 | -0.06 (-0.41%) | 249,800 |
17 Nov 2022 | USD | 14.65 | 15.04 | 14.26 | 14.68 | 14.68 | -0.16 (-1.08%) | 221,000 |
16 Nov 2022 | USD | 14.71 | 14.93 | 14.7 | 14.84 | 14.84 | -0.13 (-0.87%) | 200,100 |
15 Nov 2022 | USD | 14.8 | 15.15 | 14.8 | 14.97 | 14.97 | +0.29 (+1.98%) | 388,900 |
14 Nov 2022 | USD | 14.96 | 14.96 | 14.66 | 14.68 | 14.68 | -0.25 (-1.67%) | 296,000 |
11 Nov 2022 | USD | 14.5 | 14.93 | 14.5 | 14.93 | 14.93 | +0.61 (+4.26%) | 164,900 |
10 Nov 2022 | USD | 13.68 | 14.32 | 13.68 | 14.32 | 14.32 | +0.78 (+5.76%) | 276,000 |
9 Nov 2022 | USD | 13.69 | 14.07 | 13.51 | 13.54 | 13.54 | -0.14 (-1.02%) | 412,800 |
8 Nov 2022 | USD | 13.3 | 13.81 | 13.3 | 13.68 | 13.68 | +0.07 (+0.51%) | 513,200 |
7 Nov 2022 | USD | 14.03 | 14.03 | 13.33 | 13.61 | 13.61 | +0.12 (+0.89%) | 471,700 |
4 Nov 2022 | USD | 13.67 | 13.77 | 13.28 | 13.49 | 13.49 | +0.44 (+3.37%) | 372,200 |