Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 13.97 | 14.29 | 13.19 | 13.22 | 13.22 | -0.82 (-5.84%) | 2,651,900 |
16 Dec 2022 | USD | 13.2 | 14.14 | 13.13 | 14.04 | 14.04 | +0.67 (+5.01%) | 5,156,300 |
15 Dec 2022 | USD | 13.33 | 13.53 | 13.23 | 13.37 | 13.37 | -0.23 (-1.69%) | 1,902,400 |
14 Dec 2022 | USD | 13.26 | 13.75 | 13.1 | 13.6 | 13.6 | +0.7 (+5.43%) | 5,098,000 |
13 Dec 2022 | USD | 13.55 | 13.7 | 12.7 | 12.9 | 12.9 | -0.1 (-0.77%) | 3,088,900 |
12 Dec 2022 | USD | 12.71 | 13.02 | 12.46 | 13 | 13 | +0.32 (+2.52%) | 3,216,600 |
9 Dec 2022 | USD | 12.61 | 12.85 | 12.44 | 12.68 | 12.68 | 0.0 (0.0%) | 2,219,700 |
8 Dec 2022 | USD | 12.63 | 13.14 | 12.52 | 12.68 | 12.68 | +0.06 (+0.48%) | 3,562,400 |
7 Dec 2022 | USD | 12.88 | 12.97 | 12.04 | 12.62 | 12.62 | -0.44 (-3.37%) | 8,603,900 |
6 Dec 2022 | USD | 15.38 | 16.18 | 12.89 | 13.06 | 13.06 | -4.45 (-25.41%) | 12,649,100 |
5 Dec 2022 | USD | 17.44 | 17.51 | 16.96 | 17.51 | 17.51 | -0.18 (-1.02%) | 626,800 |
2 Dec 2022 | USD | 17.12 | 17.89 | 17.05 | 17.69 | 17.69 | +0.36 (+2.08%) | 543,100 |
1 Dec 2022 | USD | 17.69 | 18.15 | 17.29 | 17.33 | 17.33 | -0.19 (-1.08%) | 879,400 |
30 Nov 2022 | USD | 17.5 | 17.66 | 16.64 | 17.52 | 17.52 | +0.02 (+0.11%) | 1,058,800 |
29 Nov 2022 | USD | 17.21 | 17.86 | 17.09 | 17.5 | 17.5 | +0.31 (+1.80%) | 761,700 |
28 Nov 2022 | USD | 16.87 | 17.27 | 16.83 | 17.19 | 17.19 | +0.21 (+1.24%) | 782,500 |
25 Nov 2022 | USD | 16.81 | 17.05 | 16.59 | 16.98 | 16.98 | +0.13 (+0.77%) | 329,600 |
23 Nov 2022 | USD | 16.69 | 16.98 | 16.58 | 16.85 | 16.85 | +0.13 (+0.78%) | 538,700 |
22 Nov 2022 | USD | 16.4 | 16.77 | 16.31 | 16.72 | 16.72 | +0.31 (+1.89%) | 686,600 |
21 Nov 2022 | USD | 16.05 | 16.83 | 16.01 | 16.41 | 16.41 | +0.18 (+1.11%) | 2,321,900 |
18 Nov 2022 | USD | 16.52 | 16.52 | 16.08 | 16.23 | 16.23 | +0.1 (+0.62%) | 541,600 |
17 Nov 2022 | USD | 15.87 | 16.26 | 15.67 | 16.13 | 16.13 | +0.03 (+0.19%) | 625,000 |
16 Nov 2022 | USD | 16.91 | 16.91 | 16.01 | 16.1 | 16.1 | -0.89 (-5.24%) | 1,060,200 |
15 Nov 2022 | USD | 17.5 | 17.79 | 16.8 | 16.99 | 16.99 | +0.03 (+0.18%) | 1,036,600 |
14 Nov 2022 | USD | 17.81 | 18.01 | 16.92 | 16.96 | 16.96 | -1.01 (-5.62%) | 1,200,400 |
11 Nov 2022 | USD | 17.31 | 18.17 | 17.31 | 17.97 | 17.97 | +0.81 (+4.72%) | 1,118,400 |
10 Nov 2022 | USD | 16.48 | 17.34 | 16.48 | 17.16 | 17.16 | +1.39 (+8.81%) | 1,113,300 |
9 Nov 2022 | USD | 16.19 | 16.45 | 15.67 | 15.77 | 15.77 | -0.57 (-3.49%) | 1,001,400 |
8 Nov 2022 | USD | 16.52 | 16.82 | 16.18 | 16.34 | 16.34 | -0.03 (-0.18%) | 1,252,300 |
7 Nov 2022 | USD | 16.47 | 16.89 | 16.3 | 16.37 | 16.37 | +0.13 (+0.80%) | 1,376,100 |