Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 14.42 | 14.84 | 14.42 | 14.81 | 14.81 | +0.48 (+3.35%) | 929,400 |
25 Jan 2023 | USD | 14.29 | 14.37 | 13.99 | 14.33 | 14.33 | -0.02 (-0.14%) | 678,800 |
24 Jan 2023 | USD | 14.63 | 14.63 | 14.28 | 14.35 | 14.35 | -0.14 (-0.97%) | 627,700 |
23 Jan 2023 | USD | 14.6 | 14.73 | 14.32 | 14.49 | 14.49 | -0.06 (-0.41%) | 735,000 |
20 Jan 2023 | USD | 14.46 | 14.74 | 14.37 | 14.55 | 14.55 | -0.08 (-0.55%) | 939,100 |
19 Jan 2023 | USD | 15.2 | 15.27 | 14.6 | 14.63 | 14.63 | -0.62 (-4.07%) | 950,500 |
18 Jan 2023 | USD | 15.35 | 15.54 | 15.14 | 15.25 | 15.25 | -0.08 (-0.52%) | 965,400 |
17 Jan 2023 | USD | 15.32 | 15.59 | 15.21 | 15.33 | 15.33 | 0.0 (0.0%) | 870,600 |
13 Jan 2023 | USD | 15.4 | 15.51 | 15.16 | 15.33 | 15.33 | -0.12 (-0.78%) | 907,500 |
12 Jan 2023 | USD | 15.26 | 15.54 | 15.04 | 15.45 | 15.45 | +0.22 (+1.44%) | 991,800 |
11 Jan 2023 | USD | 15.12 | 15.37 | 15 | 15.23 | 15.23 | +0.19 (+1.26%) | 1,188,400 |
10 Jan 2023 | USD | 15.06 | 15.13 | 14.74 | 15.04 | 15.04 | -0.05 (-0.33%) | 1,356,100 |
9 Jan 2023 | USD | 14.79 | 15.3 | 14.46 | 15.09 | 15.09 | +1.24 (+8.95%) | 2,679,100 |
6 Jan 2023 | USD | 13.25 | 13.89 | 13.22 | 13.85 | 13.85 | +0.69 (+5.24%) | 830,100 |
5 Jan 2023 | USD | 13.16 | 13.3 | 13.04 | 13.16 | 13.16 | +0.01 (+0.08%) | 671,500 |
4 Jan 2023 | USD | 13.13 | 13.32 | 13.02 | 13.15 | 13.15 | +0.04 (+0.31%) | 1,007,300 |
3 Jan 2023 | USD | 13.16 | 13.37 | 12.99 | 13.11 | 13.11 | +0.01 (+0.08%) | 724,300 |
30 Dec 2022 | USD | 13.04 | 13.13 | 12.94 | 13.1 | 13.1 | -0.02 (-0.15%) | 540,300 |
29 Dec 2022 | USD | 13.06 | 13.24 | 12.93 | 13.12 | 13.12 | +0.17 (+1.31%) | 548,300 |
28 Dec 2022 | USD | 13.06 | 13.1 | 12.87 | 12.95 | 12.95 | -0.13 (-0.99%) | 657,800 |
27 Dec 2022 | USD | 13.02 | 13.21 | 12.97 | 13.08 | 13.08 | +0.08 (+0.62%) | 621,800 |
23 Dec 2022 | USD | 13.29 | 13.35 | 12.98 | 13 | 13 | -0.32 (-2.40%) | 1,002,400 |
22 Dec 2022 | USD | 13.18 | 13.33 | 13.01 | 13.32 | 13.32 | +0.07 (+0.53%) | 881,500 |
21 Dec 2022 | USD | 13.36 | 13.59 | 13.24 | 13.25 | 13.25 | -0.1 (-0.75%) | 1,041,400 |
20 Dec 2022 | USD | 13.36 | 13.52 | 13.21 | 13.35 | 13.35 | -0.01 (-0.07%) | 750,400 |
19 Dec 2022 | USD | 13.49 | 13.52 | 13.17 | 13.36 | 13.36 | -0.18 (-1.33%) | 1,257,700 |
16 Dec 2022 | USD | 13.58 | 13.71 | 13.33 | 13.54 | 13.54 | -0.16 (-1.17%) | 1,732,700 |
15 Dec 2022 | USD | 14.08 | 14.21 | 13.68 | 13.7 | 13.7 | -0.51 (-3.59%) | 1,795,100 |
14 Dec 2022 | USD | 14.32 | 15.16 | 14.07 | 14.21 | 14.21 | +1.02 (+7.73%) | 4,111,300 |
13 Dec 2022 | USD | 13.95 | 14.11 | 13.17 | 13.19 | 13.19 | -0.5 (-3.65%) | 1,635,400 |