Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 15.08 | 15.19 | 14.64 | 14.67 | 14.67 | -0.42 (-2.78%) | 452,700 |
16 Dec 2022 | USD | 15.09 | 15.18 | 14.9 | 15.09 | 15.09 | -0.19 (-1.24%) | 1,239,700 |
15 Dec 2022 | USD | 15.43 | 15.57 | 15.125 | 15.28 | 15.28 | -0.3 (-1.93%) | 889,000 |
14 Dec 2022 | USD | 15.61 | 15.8 | 15.37 | 15.58 | 15.58 | -0.12 (-0.76%) | 558,200 |
13 Dec 2022 | USD | 15.75 | 15.98 | 15.46 | 15.7 | 15.7 | +0.38 (+2.48%) | 678,100 |
12 Dec 2022 | USD | 15.52 | 15.7 | 15.29 | 15.32 | 15.32 | -0.21 (-1.35%) | 501,900 |
9 Dec 2022 | USD | 15.7 | 15.73 | 15.52 | 15.53 | 15.53 | -0.16 (-1.02%) | 939,600 |
8 Dec 2022 | USD | 15.625 | 15.79 | 15.45 | 15.69 | 15.69 | +0.19 (+1.23%) | 1,301,200 |
7 Dec 2022 | USD | 15.77 | 15.9 | 15.48 | 15.5 | 15.5 | -0.26 (-1.65%) | 1,172,600 |
6 Dec 2022 | USD | 15.67 | 15.78 | 15.41 | 15.76 | 15.76 | +0.03 (+0.19%) | 665,100 |
5 Dec 2022 | USD | 15.89 | 15.91 | 15.64 | 15.73 | 15.73 | -0.14 (-0.88%) | 951,800 |
2 Dec 2022 | USD | 15.58 | 15.93 | 15.25 | 15.87 | 15.87 | +0.1 (+0.63%) | 636,500 |
1 Dec 2022 | USD | 15.81 | 16.11 | 15.76 | 15.77 | 15.77 | +0.08 (+0.51%) | 965,900 |
30 Nov 2022 | USD | 15.23 | 15.75 | 15.12 | 15.69 | 15.69 | +0.38 (+2.48%) | 1,518,900 |
29 Nov 2022 | USD | 15.38 | 15.595 | 15.175 | 15.31 | 15.31 | -0.11 (-0.71%) | 984,700 |
28 Nov 2022 | USD | 15.85 | 15.86 | 15.38 | 15.42 | 15.42 | -0.43 (-2.71%) | 733,900 |
25 Nov 2022 | USD | 15.8 | 15.9 | 15.66 | 15.85 | 15.85 | -0.01 (-0.06%) | 342,100 |
23 Nov 2022 | USD | 15.2 | 15.92 | 15.19 | 15.86 | 15.86 | +0.66 (+4.34%) | 879,700 |
22 Nov 2022 | USD | 15.17 | 15.26 | 15 | 15.2 | 15.2 | +0.05 (+0.33%) | 561,600 |
21 Nov 2022 | USD | 14.88 | 15.17 | 14.84 | 15.15 | 15.15 | +0.23 (+1.54%) | 839,500 |
18 Nov 2022 | USD | 15.4 | 15.4 | 14.76 | 14.92 | 14.92 | -0.25 (-1.65%) | 495,600 |
17 Nov 2022 | USD | 15.17 | 15.32 | 15.01 | 15.17 | 15.17 | -0.21 (-1.37%) | 409,400 |
16 Nov 2022 | USD | 15.59 | 15.59 | 15.16 | 15.38 | 15.38 | -0.18 (-1.16%) | 378,800 |
15 Nov 2022 | USD | 15 | 15.82 | 14.91 | 15.56 | 15.56 | +0.68 (+4.57%) | 1,273,100 |
14 Nov 2022 | USD | 15.1 | 15.28 | 14.85 | 14.88 | 14.88 | -0.27 (-1.78%) | 504,300 |
11 Nov 2022 | USD | 15.22 | 15.34 | 14.52 | 15.15 | 15.15 | -0.16 (-1.05%) | 709,800 |
10 Nov 2022 | USD | 15.23 | 15.48 | 14.891 | 15.31 | 15.31 | +0.55 (+3.73%) | 665,100 |
9 Nov 2022 | USD | 14.85 | 14.93 | 14.53 | 14.76 | 14.76 | -0.23 (-1.53%) | 505,300 |
8 Nov 2022 | USD | 15 | 15.33 | 14.695 | 14.99 | 14.99 | +0.04 (+0.27%) | 711,100 |
7 Nov 2022 | USD | 14.82 | 15.05 | 14.7 | 14.95 | 14.95 | +0.1 (+0.67%) | 549,300 |