Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 13.12 | 13.62 | 13 | 13.25 | 13.25 | +0.02 (+0.15%) | 280,400 |
16 Dec 2022 | USD | 12.76 | 13.38 | 12.63 | 13.23 | 13.23 | +0.44 (+3.44%) | 905,400 |
15 Dec 2022 | USD | 13.12 | 13.26 | 12.67 | 12.79 | 12.79 | -0.45 (-3.40%) | 238,300 |
14 Dec 2022 | USD | 13.23 | 13.62 | 13.11 | 13.24 | 13.24 | -0.13 (-0.97%) | 210,200 |
13 Dec 2022 | USD | 13.47 | 13.83 | 13.3 | 13.37 | 13.37 | +0.44 (+3.40%) | 249,000 |
12 Dec 2022 | USD | 12.82 | 13.32 | 12.61 | 12.93 | 12.93 | +0.13 (+1.02%) | 693,600 |
9 Dec 2022 | USD | 14.14 | 14.36 | 12.57 | 12.8 | 12.8 | -1.39 (-9.80%) | 664,600 |
8 Dec 2022 | USD | 13.92 | 16.36 | 13.92 | 14.19 | 14.19 | -0.66 (-4.44%) | 458,000 |
7 Dec 2022 | USD | 15.19 | 15.41 | 14.72 | 14.85 | 14.85 | -0.31 (-2.04%) | 165,200 |
6 Dec 2022 | USD | 15.06 | 15.24 | 14.93 | 15.16 | 15.16 | +0.01 (+0.07%) | 183,500 |
5 Dec 2022 | USD | 15.73 | 15.73 | 15.1 | 15.15 | 15.15 | -0.59 (-3.75%) | 109,500 |
2 Dec 2022 | USD | 15.55 | 15.91 | 15.36 | 15.74 | 15.74 | -0.05 (-0.32%) | 124,500 |
1 Dec 2022 | USD | 16.75 | 16.92 | 15.5 | 15.79 | 15.79 | -0.9 (-5.39%) | 122,700 |
30 Nov 2022 | USD | 16.04 | 16.82 | 15.78 | 16.69 | 16.69 | +0.65 (+4.05%) | 322,500 |
29 Nov 2022 | USD | 16.43 | 16.46 | 16 | 16.04 | 16.04 | -0.28 (-1.72%) | 68,900 |
28 Nov 2022 | USD | 16.51 | 16.74 | 16.26 | 16.32 | 16.32 | -0.36 (-2.16%) | 139,200 |
25 Nov 2022 | USD | 16.81 | 16.81 | 16.53 | 16.68 | 16.68 | -0.03 (-0.18%) | 51,300 |
23 Nov 2022 | USD | 16.74 | 17 | 16.51 | 16.71 | 16.71 | -0.03 (-0.18%) | 71,900 |
22 Nov 2022 | USD | 16.88 | 16.88 | 16.43 | 16.74 | 16.74 | -0.03 (-0.18%) | 93,700 |
21 Nov 2022 | USD | 17.11 | 17.11 | 16.53 | 16.77 | 16.77 | -0.33 (-1.93%) | 89,100 |
18 Nov 2022 | USD | 17.11 | 17.56 | 16.86 | 17.1 | 17.1 | +0.32 (+1.91%) | 126,800 |
17 Nov 2022 | USD | 16.55 | 16.99 | 16.01 | 16.78 | 16.78 | +0.04 (+0.24%) | 125,300 |
16 Nov 2022 | USD | 17.52 | 17.54 | 16.66 | 16.74 | 16.74 | -0.99 (-5.58%) | 167,700 |
15 Nov 2022 | USD | 18 | 18.05 | 17.48 | 17.73 | 17.73 | -0.19 (-1.06%) | 195,500 |
14 Nov 2022 | USD | 17.83 | 18.01 | 17.42 | 17.92 | 17.92 | -0.07 (-0.39%) | 143,700 |
11 Nov 2022 | USD | 17.86 | 18.09 | 17.75 | 17.99 | 17.99 | +0.06 (+0.33%) | 151,400 |
10 Nov 2022 | USD | 17.19 | 18.01 | 17.19 | 17.93 | 17.93 | +1.6 (+9.80%) | 199,800 |
9 Nov 2022 | USD | 16.45 | 16.67 | 16.13 | 16.33 | 16.33 | -0.12 (-0.73%) | 275,300 |
8 Nov 2022 | USD | 17.14 | 17.14 | 16.11 | 16.45 | 16.45 | -0.53 (-3.12%) | 177,000 |
7 Nov 2022 | USD | 17.11 | 17.15 | 16.83 | 16.98 | 16.98 | -0.22 (-1.28%) | 124,000 |