Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 14 | 14.15 | 13.751 | 13.77 | 13.77 | -0.36 (-2.55%) | 156,500 |
16 Dec 2022 | USD | 13.88 | 14.34 | 13.88 | 14.13 | 14.13 | +0.15 (+1.07%) | 251,000 |
15 Dec 2022 | USD | 14.11 | 14.49 | 13.8 | 13.98 | 13.98 | -0.35 (-2.44%) | 91,400 |
14 Dec 2022 | USD | 14.32 | 14.915 | 14.2 | 14.33 | 14.33 | -0.01 (-0.07%) | 157,200 |
13 Dec 2022 | USD | 14.13 | 14.44 | 14.04 | 14.34 | 14.34 | +0.54 (+3.91%) | 216,300 |
12 Dec 2022 | USD | 13.4 | 14.03 | 13.23 | 13.8 | 13.8 | +0.43 (+3.22%) | 117,200 |
9 Dec 2022 | USD | 13.19 | 13.46 | 12.978 | 13.37 | 13.37 | +0.1 (+0.75%) | 202,200 |
8 Dec 2022 | USD | 13.64 | 13.67 | 13.21 | 13.27 | 13.27 | -0.31 (-2.28%) | 120,700 |
7 Dec 2022 | USD | 14.04 | 14.04 | 13.47 | 13.58 | 13.58 | -0.43 (-3.07%) | 108,900 |
6 Dec 2022 | USD | 14.75 | 14.75 | 13.85 | 14.01 | 14.01 | -0.69 (-4.69%) | 80,700 |
5 Dec 2022 | USD | 15.17 | 15.17 | 14.58 | 14.7 | 14.7 | -0.4 (-2.65%) | 143,600 |
2 Dec 2022 | USD | 15.11 | 15.59 | 15.015 | 15.1 | 15.1 | +0.04 (+0.27%) | 67,700 |
1 Dec 2022 | USD | 14.59 | 15.13 | 14.59 | 15.06 | 15.06 | +0.38 (+2.59%) | 216,100 |
30 Nov 2022 | USD | 14.68 | 14.78 | 14.3 | 14.68 | 14.68 | +0.12 (+0.82%) | 79,700 |
29 Nov 2022 | USD | 14.52 | 14.77 | 14.52 | 14.56 | 14.56 | -0.09 (-0.61%) | 105,100 |
28 Nov 2022 | USD | 14.55 | 14.77 | 14.52 | 14.65 | 14.65 | -0.18 (-1.21%) | 139,700 |
25 Nov 2022 | USD | 14.73 | 14.925 | 14.73 | 14.83 | 14.83 | +0.08 (+0.54%) | 26,900 |
23 Nov 2022 | USD | 14.64 | 14.85 | 14.23 | 14.75 | 14.75 | +0.21 (+1.44%) | 136,900 |
22 Nov 2022 | USD | 14.61 | 14.71 | 14.44 | 14.54 | 14.54 | -0.03 (-0.21%) | 65,100 |
21 Nov 2022 | USD | 14.64 | 14.77 | 14.49 | 14.57 | 14.57 | +0.03 (+0.21%) | 76,000 |
18 Nov 2022 | USD | 14.85 | 14.85 | 14.43 | 14.54 | 14.54 | -0.07 (-0.48%) | 92,700 |
17 Nov 2022 | USD | 14.47 | 14.75 | 14.325 | 14.61 | 14.61 | +0.08 (+0.55%) | 155,900 |
16 Nov 2022 | USD | 15.06 | 15.16 | 14.485 | 14.53 | 14.53 | -0.65 (-4.28%) | 92,400 |
15 Nov 2022 | USD | 15.47 | 15.85 | 15.07 | 15.18 | 15.18 | -0.11 (-0.72%) | 130,700 |
14 Nov 2022 | USD | 15.29 | 15.61 | 15.04 | 15.29 | 15.29 | +0.03 (+0.20%) | 95,500 |
11 Nov 2022 | USD | 15.24 | 15.66 | 15.18 | 15.26 | 15.26 | -0.03 (-0.20%) | 89,300 |
10 Nov 2022 | USD | 15.06 | 15.48 | 14.9 | 15.29 | 15.29 | +0.83 (+5.74%) | 123,900 |
9 Nov 2022 | USD | 13.97 | 14.63 | 13.86 | 14.46 | 14.46 | +0.6 (+4.33%) | 330,600 |
8 Nov 2022 | USD | 15.4 | 15.4 | 12.49 | 13.86 | 13.86 | -2.28 (-14.13%) | 575,300 |
7 Nov 2022 | USD | 16.2 | 16.3 | 15.92 | 16.14 | 16.14 | -0.12 (-0.74%) | 99,600 |