Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 14.31 | 14.31 | 13.52 | 13.67 | 13.67 | -0.65 (-4.54%) | 10,796,300 |
16 Dec 2022 | USD | 14.57 | 14.9 | 14.21 | 14.32 | 14.32 | -0.44 (-2.98%) | 14,025,800 |
15 Dec 2022 | USD | 14.72 | 14.93 | 14.44 | 14.76 | 14.76 | -0.32 (-2.12%) | 13,573,900 |
14 Dec 2022 | USD | 15.03 | 15.21 | 14.66 | 15.08 | 15.08 | +0.05 (+0.33%) | 17,538,300 |
13 Dec 2022 | USD | 16.13 | 16.22 | 14.66 | 15.03 | 15.03 | -0.43 (-2.78%) | 21,932,700 |
12 Dec 2022 | USD | 15.25 | 15.64 | 14.84 | 15.46 | 15.46 | +0.11 (+0.72%) | 14,437,700 |
9 Dec 2022 | USD | 15.68 | 15.82 | 15.32 | 15.35 | 15.35 | -0.37 (-2.35%) | 11,751,700 |
8 Dec 2022 | USD | 15.73 | 16.04 | 15.58 | 15.72 | 15.72 | +0.26 (+1.68%) | 7,529,200 |
7 Dec 2022 | USD | 15.74 | 15.89 | 15.39 | 15.46 | 15.46 | -0.37 (-2.34%) | 8,929,900 |
6 Dec 2022 | USD | 16.3 | 16.5 | 15.44 | 15.83 | 15.83 | -0.38 (-2.34%) | 12,467,700 |
5 Dec 2022 | USD | 16.32 | 16.97 | 16.15 | 16.21 | 16.21 | -0.33 (-2.00%) | 11,212,700 |
2 Dec 2022 | USD | 16.25 | 16.59 | 16.1 | 16.54 | 16.54 | -0.08 (-0.48%) | 8,528,400 |
1 Dec 2022 | USD | 16.51 | 17.05 | 16.39 | 16.62 | 16.62 | +0.18 (+1.09%) | 14,136,100 |
30 Nov 2022 | USD | 16.66 | 16.72 | 15.93 | 16.44 | 16.44 | -0.13 (-0.78%) | 14,445,700 |
29 Nov 2022 | USD | 15.98 | 16.7 | 15.98 | 16.57 | 16.57 | +0.66 (+4.15%) | 9,076,300 |
28 Nov 2022 | USD | 16.24 | 16.41 | 15.86 | 15.91 | 15.91 | -0.52 (-3.16%) | 7,187,600 |
25 Nov 2022 | USD | 16.37 | 16.7 | 16.26 | 16.43 | 16.43 | +0.11 (+0.67%) | 4,881,400 |
23 Nov 2022 | USD | 16.29 | 16.48 | 16.01 | 16.32 | 16.32 | +0.11 (+0.68%) | 9,401,300 |
22 Nov 2022 | USD | 16.2 | 16.47 | 15.95 | 16.21 | 16.21 | +0.09 (+0.56%) | 7,874,100 |
21 Nov 2022 | USD | 16.41 | 16.52 | 15.92 | 16.12 | 16.12 | -0.25 (-1.53%) | 9,979,200 |
18 Nov 2022 | USD | 16.73 | 16.85 | 16.17 | 16.37 | 16.37 | -0.03 (-0.18%) | 9,966,000 |
17 Nov 2022 | USD | 16.42 | 16.58 | 15.9 | 16.4 | 16.4 | -1.19 (-6.77%) | 21,693,400 |
16 Nov 2022 | USD | 17.44 | 17.83 | 17.01 | 17.59 | 17.59 | -0.71 (-3.88%) | 16,243,500 |
15 Nov 2022 | USD | 18.36 | 18.67 | 17.9 | 18.3 | 18.3 | +0.43 (+2.41%) | 20,815,400 |
14 Nov 2022 | USD | 17.98 | 18.38 | 17.64 | 17.87 | 17.87 | +0.01 (+0.06%) | 20,052,300 |
11 Nov 2022 | USD | 17.36 | 18.31 | 16.87 | 17.86 | 17.86 | +0.77 (+4.51%) | 21,129,700 |
10 Nov 2022 | USD | 16.61 | 17.4 | 16.42 | 17.09 | 17.09 | +1.3 (+8.23%) | 24,842,300 |
9 Nov 2022 | USD | 16.93 | 16.93 | 15.75 | 15.79 | 15.79 | -1.49 (-8.62%) | 23,890,100 |
8 Nov 2022 | USD | 17.03 | 18.29 | 16.94 | 17.28 | 17.28 | +0.61 (+3.66%) | 36,554,100 |
7 Nov 2022 | USD | 17.04 | 17.06 | 16.32 | 16.67 | 16.67 | -0.27 (-1.59%) | 18,368,300 |