Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 15.73 | 15.73 | 15.49 | 15.59 | 15.59 | +0.02 (+0.13%) | 1,103,300 |
16 Dec 2022 | USD | 15.67 | 15.71 | 15.41 | 15.57 | 15.57 | -0.23 (-1.46%) | 1,714,000 |
15 Dec 2022 | USD | 16.07 | 16.09 | 15.8 | 15.8 | 15.8 | -0.39 (-2.41%) | 862,700 |
14 Dec 2022 | USD | 16.13 | 16.28 | 16.07 | 16.19 | 16.19 | +0.04 (+0.25%) | 527,100 |
13 Dec 2022 | USD | 16.25 | 16.36 | 16.05 | 16.15 | 16.15 | +0.52 (+3.33%) | 712,900 |
12 Dec 2022 | USD | 15.65 | 15.71 | 15.56 | 15.63 | 15.63 | -0.23 (-1.45%) | 482,200 |
9 Dec 2022 | USD | 15.96 | 16.03 | 15.85 | 15.86 | 15.86 | -0.07 (-0.44%) | 456,900 |
8 Dec 2022 | USD | 15.86 | 16.02 | 15.79 | 15.93 | 15.93 | +0.12 (+0.76%) | 661,900 |
7 Dec 2022 | USD | 15.83 | 15.95 | 15.79 | 15.81 | 15.81 | +0.23 (+1.48%) | 708,700 |
6 Dec 2022 | USD | 15.65 | 15.76 | 15.48 | 15.58 | 15.58 | -0.63 (-3.89%) | 1,221,900 |
5 Dec 2022 | USD | 16.29 | 16.36 | 16.17 | 16.21 | 16.21 | -0.17 (-1.04%) | 925,300 |
2 Dec 2022 | USD | 16.23 | 16.38 | 16.17 | 16.38 | 16.38 | +0.4 (+2.50%) | 519,900 |
1 Dec 2022 | USD | 15.98 | 16.12 | 15.91 | 15.98 | 15.98 | +0.36 (+2.30%) | 692,300 |
30 Nov 2022 | USD | 15.44 | 15.67 | 15.29 | 15.62 | 15.62 | +0.19 (+1.23%) | 770,200 |
29 Nov 2022 | USD | 15.31 | 15.54 | 15.29 | 15.43 | 15.43 | +0.09 (+0.59%) | 694,200 |
28 Nov 2022 | USD | 15.64 | 15.71 | 15.3 | 15.34 | 15.34 | -0.25 (-1.60%) | 605,700 |
25 Nov 2022 | USD | 15.46 | 15.63 | 15.44 | 15.59 | 15.59 | +0.24 (+1.56%) | 274,500 |
23 Nov 2022 | USD | 14.95 | 15.35 | 14.92 | 15.35 | 15.35 | +0.49 (+3.30%) | 880,800 |
22 Nov 2022 | USD | 15.09 | 15.17 | 14.82 | 14.86 | 14.86 | -0.23 (-1.52%) | 1,792,400 |
21 Nov 2022 | USD | 15.14 | 15.19 | 15 | 15.09 | 15.09 | -0.26 (-1.69%) | 1,130,800 |
18 Nov 2022 | USD | 15.26 | 15.48 | 15.25 | 15.35 | 15.35 | +0.27 (+1.79%) | 555,300 |
17 Nov 2022 | USD | 14.94 | 15.12 | 14.91 | 15.08 | 15.08 | -0.16 (-1.05%) | 610,700 |
16 Nov 2022 | USD | 15.36 | 15.47 | 15.2 | 15.24 | 15.24 | -0.2 (-1.30%) | 747,800 |
15 Nov 2022 | USD | 15.51 | 15.76 | 15.28 | 15.44 | 15.44 | +0.07 (+0.46%) | 1,245,100 |
14 Nov 2022 | USD | 15.42 | 15.68 | 15.36 | 15.37 | 15.37 | -0.07 (-0.45%) | 848,500 |
11 Nov 2022 | USD | 15.16 | 15.47 | 15.08 | 15.44 | 15.44 | +0.67 (+4.54%) | 803,500 |
10 Nov 2022 | USD | 14.59 | 14.79 | 14.57 | 14.77 | 14.77 | +0.73 (+5.20%) | 940,600 |
9 Nov 2022 | USD | 14.05 | 14.22 | 13.95 | 14.04 | 14.04 | -0.21 (-1.47%) | 819,000 |
8 Nov 2022 | USD | 14.33 | 14.45 | 14.2 | 14.25 | 14.25 | -0.13 (-0.90%) | 1,021,800 |
7 Nov 2022 | USD | 14.17 | 14.41 | 14.17 | 14.38 | 14.38 | +0.1 (+0.70%) | 1,767,600 |