Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 13.85 | 13.9 | 13.62 | 13.86 | 13.86 | -0.04 (-0.29%) | 315,100 |
9 Dec 2022 | USD | 13.95 | 14.1 | 13.83 | 13.9 | 13.9 | -0.13 (-0.93%) | 171,100 |
8 Dec 2022 | USD | 14.07 | 14.28 | 13.94 | 14.03 | 14.03 | 0.0 (0.0%) | 195,700 |
7 Dec 2022 | USD | 14.09 | 14.27 | 13.96 | 14.03 | 14.03 | -0.01 (-0.07%) | 168,000 |
6 Dec 2022 | USD | 14.13 | 14.17 | 13.85 | 14.04 | 14.04 | -0.15 (-1.06%) | 304,400 |
5 Dec 2022 | USD | 14.28 | 14.42 | 14.14 | 14.19 | 14.19 | -0.23 (-1.60%) | 223,700 |
2 Dec 2022 | USD | 14.42 | 14.6 | 14.31 | 14.42 | 14.42 | -0.19 (-1.30%) | 277,900 |
1 Dec 2022 | USD | 14.65 | 14.79 | 14.5 | 14.61 | 14.61 | +0.01 (+0.07%) | 261,900 |
30 Nov 2022 | USD | 14.47 | 14.62 | 14.2 | 14.6 | 14.6 | +0.12 (+0.83%) | 383,200 |
29 Nov 2022 | USD | 14.7 | 14.7 | 14.39 | 14.48 | 14.48 | -0.11 (-0.75%) | 260,300 |
28 Nov 2022 | USD | 14.6 | 14.67 | 14.426 | 14.59 | 14.59 | -0.08 (-0.55%) | 328,000 |
25 Nov 2022 | USD | 14.64 | 14.72 | 14.59 | 14.67 | 14.67 | +0.03 (+0.20%) | 88,300 |
23 Nov 2022 | USD | 14.67 | 14.74 | 14.46 | 14.64 | 14.64 | -0.02 (-0.14%) | 145,300 |
22 Nov 2022 | USD | 14.8 | 14.83 | 14.51 | 14.66 | 14.66 | +0.07 (+0.48%) | 269,600 |
21 Nov 2022 | USD | 14.32 | 14.61 | 14.22 | 14.59 | 14.59 | +0.37 (+2.60%) | 197,200 |
18 Nov 2022 | USD | 14.48 | 14.48 | 14.1 | 14.22 | 14.22 | -0.04 (-0.28%) | 202,400 |
17 Nov 2022 | USD | 14.01 | 14.38 | 13.66 | 14.26 | 14.26 | +0.12 (+0.85%) | 258,100 |
16 Nov 2022 | USD | 14.31 | 14.34 | 14.01 | 14.14 | 14.14 | -0.2 (-1.39%) | 183,700 |
15 Nov 2022 | USD | 14.42 | 14.52 | 14.175 | 14.34 | 14.34 | +0.15 (+1.06%) | 214,200 |
14 Nov 2022 | USD | 14.4 | 14.51 | 14.03 | 14.19 | 14.19 | -0.26 (-1.80%) | 260,200 |
11 Nov 2022 | USD | 14.43 | 14.74 | 14.28 | 14.45 | 14.45 | +0.07 (+0.49%) | 337,000 |
10 Nov 2022 | USD | 13.75 | 14.38 | 13.55 | 14.38 | 14.38 | +1.16 (+8.77%) | 464,800 |
9 Nov 2022 | USD | 13.29 | 13.4 | 13.06 | 13.22 | 13.22 | -0.16 (-1.20%) | 198,100 |
8 Nov 2022 | USD | 13.37 | 13.64 | 13.18 | 13.38 | 13.38 | +0.16 (+1.21%) | 266,100 |
7 Nov 2022 | USD | 13.06 | 13.25 | 12.93 | 13.22 | 13.22 | +0.13 (+0.99%) | 291,500 |
4 Nov 2022 | USD | 12.91 | 13.38 | 12.8 | 13.09 | 13.09 | +0.32 (+2.51%) | 354,000 |
3 Nov 2022 | USD | 12.98 | 13.08 | 12.76 | 12.77 | 12.77 | -0.44 (-3.33%) | 273,000 |
2 Nov 2022 | USD | 13.51 | 13.885 | 13.19 | 13.21 | 13.21 | -0.41 (-3.01%) | 297,100 |
1 Nov 2022 | USD | 14.14 | 14.23 | 13.36 | 13.62 | 13.62 | -0.47 (-3.34%) | 379,000 |
31 Oct 2022 | USD | 13.99 | 14.17 | 13.89 | 14.09 | 14.09 | +0.04 (+0.28%) | 340,500 |