Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 14.56 | 14.7 | 13.64 | 14.06 | 14.06 | -0.62 (-4.22%) | 1,946,600 |
16 Dec 2022 | USD | 14.76 | 15.2 | 14.54 | 14.68 | 14.68 | +0.05 (+0.34%) | 2,940,500 |
15 Dec 2022 | USD | 14.64 | 15.02 | 14.595 | 14.63 | 14.63 | -0.52 (-3.43%) | 1,291,900 |
14 Dec 2022 | USD | 14.8 | 15.4 | 14.51 | 15.15 | 15.15 | +0.19 (+1.27%) | 1,645,900 |
13 Dec 2022 | USD | 16.52 | 16.84 | 14.8 | 14.96 | 14.96 | -0.62 (-3.98%) | 2,142,900 |
12 Dec 2022 | USD | 14.9 | 15.75 | 14.9 | 15.58 | 15.58 | +0.86 (+5.84%) | 1,565,800 |
9 Dec 2022 | USD | 14.72 | 15 | 14.64 | 14.72 | 14.72 | -0.16 (-1.08%) | 1,149,400 |
8 Dec 2022 | USD | 14.77 | 15.46 | 14.49 | 14.88 | 14.88 | +0.87 (+6.21%) | 2,075,200 |
7 Dec 2022 | USD | 13.68 | 14.21 | 13.58 | 14.01 | 14.01 | +0.23 (+1.67%) | 1,185,600 |
6 Dec 2022 | USD | 14.22 | 14.28 | 13.59 | 13.78 | 13.78 | -0.44 (-3.09%) | 1,422,700 |
5 Dec 2022 | USD | 15.12 | 15.3 | 14 | 14.22 | 14.22 | -0.97 (-6.39%) | 1,442,800 |
2 Dec 2022 | USD | 14.75 | 15.37 | 14.61 | 15.19 | 15.19 | 0.0 (0.0%) | 873,400 |
1 Dec 2022 | USD | 14.78 | 15.299 | 14.706 | 15.19 | 15.19 | +0.41 (+2.77%) | 1,310,700 |
30 Nov 2022 | USD | 14.06 | 14.87 | 13.53 | 14.78 | 14.78 | +0.73 (+5.20%) | 1,674,800 |
29 Nov 2022 | USD | 14.18 | 14.53 | 13.8 | 14.05 | 14.05 | -0.23 (-1.61%) | 1,755,100 |
28 Nov 2022 | USD | 13.88 | 14.68 | 13.802 | 14.28 | 14.28 | +0.28 (+2.00%) | 1,949,500 |
25 Nov 2022 | USD | 13.85 | 14.41 | 13.44 | 14 | 14 | +0.07 (+0.50%) | 758,800 |
23 Nov 2022 | USD | 12.98 | 14.04 | 12.72 | 13.93 | 13.93 | +0.9 (+6.91%) | 871,100 |
22 Nov 2022 | USD | 12.72 | 13.07 | 12.48 | 13.03 | 13.03 | +0.28 (+2.20%) | 854,500 |
21 Nov 2022 | USD | 13.02 | 13.11 | 12.53 | 12.75 | 12.75 | -0.22 (-1.70%) | 1,411,600 |
18 Nov 2022 | USD | 13.32 | 13.716 | 12.81 | 12.97 | 12.97 | -0.11 (-0.84%) | 586,400 |
17 Nov 2022 | USD | 13.5 | 13.59 | 13.01 | 13.08 | 13.08 | -0.88 (-6.30%) | 502,900 |
16 Nov 2022 | USD | 14.62 | 14.66 | 13.86 | 13.96 | 13.96 | -0.89 (-5.99%) | 877,500 |
15 Nov 2022 | USD | 14.93 | 14.99 | 14.47 | 14.85 | 14.85 | +0.59 (+4.14%) | 1,107,900 |
14 Nov 2022 | USD | 14.75 | 14.75 | 13.88 | 14.26 | 14.26 | -0.47 (-3.19%) | 874,100 |
11 Nov 2022 | USD | 14.18 | 14.96 | 14.14 | 14.73 | 14.73 | +0.62 (+4.39%) | 1,952,400 |
10 Nov 2022 | USD | 13.87 | 14.55 | 13.56 | 14.11 | 14.11 | +1.31 (+10.23%) | 1,453,900 |
9 Nov 2022 | USD | 13.26 | 13.26 | 12.44 | 12.8 | 12.8 | -0.75 (-5.54%) | 1,168,900 |
8 Nov 2022 | USD | 13.08 | 13.96 | 12.59 | 13.55 | 13.55 | +0.62 (+4.80%) | 1,183,100 |
7 Nov 2022 | USD | 12.31 | 12.99 | 11.92 | 12.93 | 12.93 | +0.61 (+4.95%) | 1,533,700 |