Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
12 Dec 2022 | USD | 13.6 | 13.73 | 13.3 | 13.69 | 13.69 | +0.13 (+0.96%) | 1,039,700 |
9 Dec 2022 | USD | 13.41 | 13.64 | 13.26 | 13.56 | 13.56 | +0.13 (+0.97%) | 1,181,900 |
8 Dec 2022 | USD | 13.44 | 13.77 | 13.33 | 13.43 | 13.43 | +0.15 (+1.13%) | 1,297,600 |
7 Dec 2022 | USD | 13.61 | 13.79 | 13.23 | 13.28 | 13.28 | -0.34 (-2.50%) | 1,073,900 |
6 Dec 2022 | USD | 13.39 | 13.64 | 13.23 | 13.62 | 13.62 | +0.19 (+1.41%) | 1,935,100 |
5 Dec 2022 | USD | 14.98 | 14.98 | 13.28 | 13.43 | 13.43 | -1.6 (-10.65%) | 2,778,200 |
2 Dec 2022 | USD | 14.89 | 15.3 | 14.72 | 15.03 | 15.03 | 0.0 (0.0%) | 996,800 |
1 Dec 2022 | USD | 15.3 | 15.37 | 14.87 | 15.03 | 15.03 | -0.31 (-2.02%) | 1,704,200 |
30 Nov 2022 | USD | 14.88 | 15.35 | 14.86 | 15.34 | 15.34 | +0.55 (+3.72%) | 1,571,200 |
29 Nov 2022 | USD | 14.95 | 15.09 | 14.48 | 14.79 | 14.79 | -0.19 (-1.27%) | 728,900 |
28 Nov 2022 | USD | 14.86 | 15.29 | 14.75 | 14.98 | 14.98 | +0.07 (+0.47%) | 1,451,900 |
25 Nov 2022 | USD | 14.76 | 14.99 | 14.69 | 14.91 | 14.91 | +0.15 (+1.02%) | 549,700 |
23 Nov 2022 | USD | 14.45 | 15 | 14.4 | 14.76 | 14.76 | +0.38 (+2.64%) | 1,148,900 |
22 Nov 2022 | USD | 14.4 | 14.65 | 13.99 | 14.38 | 14.38 | +0.04 (+0.28%) | 1,364,700 |
21 Nov 2022 | USD | 14.6 | 14.77 | 14.29 | 14.34 | 14.34 | -0.36 (-2.45%) | 1,161,900 |
18 Nov 2022 | USD | 13.91 | 14.91 | 13.91 | 14.7 | 14.7 | +1 (+7.30%) | 2,132,600 |
17 Nov 2022 | USD | 13.37 | 13.71 | 13.31 | 13.7 | 13.7 | +0.29 (+2.16%) | 1,654,400 |
16 Nov 2022 | USD | 13.5 | 13.56 | 13.32 | 13.41 | 13.41 | -0.25 (-1.83%) | 1,092,300 |
15 Nov 2022 | USD | 13.62 | 13.92 | 13.55 | 13.66 | 13.66 | +0.25 (+1.86%) | 1,335,600 |
14 Nov 2022 | USD | 13.07 | 13.68 | 13.02 | 13.41 | 13.41 | +0.35 (+2.68%) | 1,905,800 |
11 Nov 2022 | USD | 13.53 | 13.63 | 12.91 | 13.06 | 13.06 | -0.49 (-3.62%) | 2,066,900 |
10 Nov 2022 | USD | 13.65 | 13.81 | 13.54 | 13.55 | 13.55 | +0.41 (+3.12%) | 1,512,800 |
9 Nov 2022 | USD | 13.56 | 13.64 | 13.12 | 13.14 | 13.14 | -0.58 (-4.23%) | 1,289,500 |
8 Nov 2022 | USD | 13.54 | 14.02 | 13.48 | 13.72 | 13.72 | +0.22 (+1.63%) | 1,496,500 |
7 Nov 2022 | USD | 14 | 14.14 | 13.44 | 13.5 | 13.5 | -0.45 (-3.23%) | 2,327,000 |