Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 15.6 | 16.36 | 15.32 | 15.34 | 15.34 | -0.16 (-1.03%) | 198,300 |
26 Jan 2023 | USD | 15.6 | 15.7 | 14.95 | 15.5 | 15.5 | +0.01 (+0.06%) | 158,400 |
25 Jan 2023 | USD | 14.82 | 15.62 | 14.52 | 15.49 | 15.49 | +0.49 (+3.27%) | 117,500 |
24 Jan 2023 | USD | 15 | 15.03 | 14.46 | 15 | 15 | -0.02 (-0.13%) | 149,700 |
23 Jan 2023 | USD | 15.09 | 15.74 | 15 | 15.02 | 15.02 | +0.02 (+0.13%) | 148,300 |
20 Jan 2023 | USD | 14.05 | 15.16 | 13.8 | 15 | 15 | +0.93 (+6.61%) | 198,800 |
19 Jan 2023 | USD | 14.13 | 14.2 | 13.58 | 14.07 | 14.07 | -0.29 (-2.02%) | 330,500 |
18 Jan 2023 | USD | 15.64 | 16.17 | 14.03 | 14.36 | 14.36 | -1.27 (-8.13%) | 345,900 |
17 Jan 2023 | USD | 16.08 | 16.25 | 15 | 15.63 | 15.63 | -0.46 (-2.86%) | 251,800 |
13 Jan 2023 | USD | 16.59 | 16.77 | 15.7 | 16.09 | 16.09 | -0.3 (-1.83%) | 184,100 |
12 Jan 2023 | USD | 15.56 | 17.19 | 15.51 | 16.39 | 16.39 | +1.06 (+6.91%) | 496,700 |
11 Jan 2023 | USD | 15.26 | 15.61 | 14.96 | 15.33 | 15.33 | +0.32 (+2.13%) | 93,900 |
10 Jan 2023 | USD | 14.98 | 15.42 | 14.73 | 15.01 | 15.01 | -0.03 (-0.20%) | 111,800 |
9 Jan 2023 | USD | 15.11 | 15.64 | 14.93 | 15.04 | 15.04 | +0.37 (+2.52%) | 133,600 |
6 Jan 2023 | USD | 14.81 | 15.62 | 14.58 | 14.67 | 14.67 | +0.11 (+0.76%) | 144,800 |
5 Jan 2023 | USD | 14.22 | 14.75 | 13.66 | 14.56 | 14.56 | +0.28 (+1.96%) | 142,900 |
4 Jan 2023 | USD | 14.4 | 15.26 | 14.13 | 14.28 | 14.28 | -0.98 (-6.42%) | 289,500 |
3 Jan 2023 | USD | 17.45 | 18.2 | 14.55 | 15.26 | 15.26 | -2.05 (-11.84%) | 569,400 |
30 Dec 2022 | USD | 16.87 | 17.49 | 16.72 | 17.31 | 17.31 | +0.39 (+2.30%) | 154,600 |
29 Dec 2022 | USD | 15.93 | 17.02 | 15.93 | 16.92 | 16.92 | +0.77 (+4.77%) | 191,000 |
28 Dec 2022 | USD | 16.25 | 16.82 | 15.3 | 16.15 | 16.15 | -0.07 (-0.43%) | 291,200 |
27 Dec 2022 | USD | 16.85 | 17.47 | 16 | 16.22 | 16.22 | -0.48 (-2.87%) | 523,900 |
23 Dec 2022 | USD | 15.58 | 16.7 | 15.45 | 16.7 | 16.7 | +1.45 (+9.51%) | 176,800 |
22 Dec 2022 | USD | 15.93 | 15.93 | 14.67 | 15.25 | 15.25 | -0.49 (-3.11%) | 251,000 |
21 Dec 2022 | USD | 15.02 | 15.86 | 14.88 | 15.74 | 15.74 | +1.11 (+7.59%) | 156,400 |
20 Dec 2022 | USD | 14.41 | 15.55 | 14.4 | 14.63 | 14.63 | +0.17 (+1.18%) | 203,600 |
19 Dec 2022 | USD | 14.62 | 14.84 | 14.16 | 14.46 | 14.46 | -0.05 (-0.34%) | 86,500 |
16 Dec 2022 | USD | 14.2 | 14.9 | 14.05 | 14.51 | 14.51 | -0.16 (-1.09%) | 143,700 |
15 Dec 2022 | USD | 14.4 | 14.78 | 13.7 | 14.67 | 14.67 | +0.13 (+0.89%) | 113,900 |
14 Dec 2022 | USD | 13.92 | 14.83 | 13.65 | 14.54 | 14.54 | +0.63 (+4.53%) | 139,300 |