Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 12.89 | 12.93 | 12.71 | 12.8 | 12.8 | -0.09 (-0.70%) | 908,900 |
16 Dec 2022 | USD | 12.85 | 12.94 | 12.78 | 12.89 | 12.89 | -0.06 (-0.46%) | 892,100 |
15 Dec 2022 | USD | 13.02 | 13.04 | 12.88 | 12.95 | 12.95 | -0.14 (-1.07%) | 835,500 |
14 Dec 2022 | USD | 13.22 | 13.26 | 12.98 | 13.09 | 13.09 | -0.15 (-1.13%) | 901,800 |
13 Dec 2022 | USD | 13.37 | 13.41 | 13.2 | 13.24 | 13.24 | +0.05 (+0.38%) | 717,400 |
12 Dec 2022 | USD | 13.14 | 13.23 | 13.07 | 13.19 | 13.19 | +0.01 (+0.08%) | 703,900 |
9 Dec 2022 | USD | 13.08 | 13.2 | 13.04 | 13.18 | 13.18 | +0.06 (+0.46%) | 625,700 |
8 Dec 2022 | USD | 13.11 | 13.23 | 13.05 | 13.12 | 13.12 | -0.31 (-2.31%) | 882,500 |
7 Dec 2022 | USD | 13.42 | 13.51 | 13.35 | 13.43 | 13.43 | +0.07 (+0.52%) | 705,400 |
6 Dec 2022 | USD | 13.75 | 13.8 | 13.35 | 13.36 | 13.36 | -0.41 (-2.98%) | 912,000 |
5 Dec 2022 | USD | 13.66 | 13.92 | 13.63 | 13.77 | 13.77 | +0.1 (+0.73%) | 1,361,500 |
2 Dec 2022 | USD | 13.89 | 13.98 | 13.6 | 13.67 | 13.67 | -0.27 (-1.94%) | 1,862,800 |
1 Dec 2022 | USD | 14.07 | 14.14 | 13.93 | 13.94 | 13.94 | -0.06 (-0.43%) | 532,600 |
30 Nov 2022 | USD | 13.95 | 14.05 | 13.85 | 14 | 14 | +0.01 (+0.07%) | 682,200 |
29 Nov 2022 | USD | 13.94 | 14.03 | 13.92 | 13.99 | 13.99 | +0.05 (+0.36%) | 608,200 |
28 Nov 2022 | USD | 14.15 | 14.2 | 13.94 | 13.94 | 13.94 | -0.31 (-2.18%) | 933,200 |
25 Nov 2022 | USD | 14.12 | 14.26 | 14.09 | 14.25 | 14.25 | +0.13 (+0.92%) | 393,600 |
23 Nov 2022 | USD | 13.83 | 14.2 | 13.81 | 14.12 | 14.12 | +0.29 (+2.10%) | 1,384,300 |
22 Nov 2022 | USD | 13.49 | 13.89 | 13.43 | 13.83 | 13.83 | +0.41 (+3.06%) | 959,500 |
21 Nov 2022 | USD | 13.41 | 13.51 | 13.35 | 13.42 | 13.42 | -0.02 (-0.15%) | 873,700 |
18 Nov 2022 | USD | 13.38 | 13.51 | 13.38 | 13.44 | 13.44 | +0.14 (+1.05%) | 462,200 |
17 Nov 2022 | USD | 13.21 | 13.32 | 13.2 | 13.3 | 13.3 | -0.05 (-0.37%) | 608,300 |
16 Nov 2022 | USD | 13.35 | 13.55 | 13.34 | 13.35 | 13.35 | +0.01 (+0.07%) | 915,200 |
15 Nov 2022 | USD | 13.3 | 13.47 | 13.28 | 13.34 | 13.34 | +0.13 (+0.98%) | 620,000 |
14 Nov 2022 | USD | 13.26 | 13.41 | 13.19 | 13.21 | 13.21 | -0.05 (-0.38%) | 683,700 |
11 Nov 2022 | USD | 13.35 | 13.39 | 13.2 | 13.26 | 13.26 | -0.02 (-0.15%) | 420,900 |
10 Nov 2022 | USD | 13.19 | 13.37 | 13.17 | 13.28 | 13.28 | +0.31 (+2.39%) | 764,300 |
9 Nov 2022 | USD | 13 | 13.23 | 12.95 | 12.97 | 12.97 | -0.05 (-0.38%) | 475,000 |
8 Nov 2022 | USD | 13.18 | 13.25 | 12.98 | 13.02 | 13.02 | -0.19 (-1.44%) | 450,700 |
7 Nov 2022 | USD | 12.95 | 13.22 | 12.95 | 13.21 | 13.21 | +0.31 (+2.40%) | 488,300 |