Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 14.79 | 14.94 | 13.27 | 14.86 | 14.86 | -0.23 (-1.52%) | 349,800 |
1 Feb 2023 | USD | 15.04 | 15.25 | 14.48 | 15.09 | 15.09 | +0.1 (+0.67%) | 170,400 |
31 Jan 2023 | USD | 14.62 | 15 | 14.62 | 14.99 | 14.99 | +0.51 (+3.52%) | 223,400 |
30 Jan 2023 | USD | 14.83 | 14.93 | 14.42 | 14.48 | 14.48 | -0.5 (-3.34%) | 102,000 |
27 Jan 2023 | USD | 14.81 | 15.25 | 14.81 | 14.98 | 14.98 | +0.1 (+0.67%) | 118,600 |
26 Jan 2023 | USD | 14.78 | 14.95 | 14.69 | 14.88 | 14.88 | +0.25 (+1.71%) | 74,900 |
25 Jan 2023 | USD | 14.8 | 14.8 | 14 | 14.63 | 14.63 | -0.35 (-2.34%) | 93,200 |
24 Jan 2023 | USD | 15.33 | 15.34 | 14.92 | 14.98 | 14.98 | -0.43 (-2.79%) | 113,900 |
23 Jan 2023 | USD | 14.89 | 15.8 | 14.89 | 15.41 | 15.41 | +0.49 (+3.28%) | 171,500 |
20 Jan 2023 | USD | 14.77 | 15.01 | 14.49 | 14.92 | 14.92 | +0.32 (+2.19%) | 119,000 |
19 Jan 2023 | USD | 14.66 | 14.73 | 14.38 | 14.6 | 14.6 | -0.18 (-1.22%) | 83,200 |
18 Jan 2023 | USD | 14.83 | 15.33 | 14.68 | 14.78 | 14.78 | +0.03 (+0.20%) | 103,200 |
17 Jan 2023 | USD | 14.81 | 14.99 | 14.62 | 14.75 | 14.75 | -0.07 (-0.47%) | 145,400 |
13 Jan 2023 | USD | 14.76 | 14.89 | 14.7 | 14.82 | 14.82 | -0.12 (-0.80%) | 98,700 |
12 Jan 2023 | USD | 14.94 | 15.15 | 14.74 | 14.94 | 14.94 | +0.08 (+0.54%) | 164,000 |
11 Jan 2023 | USD | 14.5 | 14.86 | 13.5 | 14.86 | 14.86 | +0.37 (+2.55%) | 174,900 |
10 Jan 2023 | USD | 13.99 | 14.65 | 13.99 | 14.49 | 14.49 | +0.47 (+3.35%) | 169,700 |
9 Jan 2023 | USD | 14.32 | 14.83 | 13.96 | 14.02 | 14.02 | -0.29 (-2.03%) | 117,400 |
6 Jan 2023 | USD | 14.2 | 14.5 | 14.05 | 14.31 | 14.31 | +0.22 (+1.56%) | 133,700 |
5 Jan 2023 | USD | 13.89 | 14.19 | 13.88 | 14.09 | 14.09 | +0.08 (+0.57%) | 152,000 |
4 Jan 2023 | USD | 14.31 | 14.33 | 13.97 | 14.01 | 14.01 | -0.1 (-0.71%) | 152,300 |
3 Jan 2023 | USD | 14.32 | 14.54 | 13.99 | 14.11 | 14.11 | +0.05 (+0.36%) | 176,000 |
30 Dec 2022 | USD | 14.07 | 14.17 | 13.98 | 14.06 | 14.06 | -0.19 (-1.33%) | 123,200 |
29 Dec 2022 | USD | 13.85 | 14.39 | 13.85 | 14.25 | 14.25 | +0.54 (+3.94%) | 130,100 |
28 Dec 2022 | USD | 13.97 | 14.11 | 13.67 | 13.71 | 13.71 | -0.28 (-2.00%) | 240,800 |
27 Dec 2022 | USD | 13.98 | 14.17 | 13.85 | 13.99 | 13.99 | -0.01 (-0.07%) | 143,000 |
23 Dec 2022 | USD | 13.81 | 14.13 | 13.81 | 14 | 14 | +0.16 (+1.16%) | 119,900 |
22 Dec 2022 | USD | 13.95 | 14.07 | 13.57 | 13.84 | 13.84 | -0.24 (-1.70%) | 195,500 |
21 Dec 2022 | USD | 13.94 | 14.56 | 13.77 | 14.08 | 14.08 | +0.35 (+2.55%) | 264,800 |
20 Dec 2022 | USD | 13.25 | 13.79 | 13.18 | 13.73 | 13.73 | +0.48 (+3.62%) | 289,200 |