Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 13.61 | 14.1 | 13.47 | 13.9 | 13.9 | +0.42 (+3.12%) | 515,800 |
16 Dec 2022 | USD | 13.62 | 13.79 | 13.29 | 13.48 | 13.48 | -0.19 (-1.39%) | 2,997,300 |
15 Dec 2022 | USD | 13.73 | 14.07 | 13.47 | 13.67 | 13.67 | -0.12 (-0.87%) | 808,100 |
14 Dec 2022 | USD | 13.85 | 14.08 | 13.61 | 13.79 | 13.79 | -0.11 (-0.79%) | 566,000 |
13 Dec 2022 | USD | 13.97 | 14.14 | 13.85 | 13.9 | 13.9 | +0.25 (+1.83%) | 677,500 |
12 Dec 2022 | USD | 13.92 | 13.92 | 13.52 | 13.65 | 13.65 | -0.29 (-2.08%) | 444,000 |
9 Dec 2022 | USD | 14.14 | 14.22 | 13.84 | 13.94 | 13.94 | -0.24 (-1.69%) | 269,700 |
8 Dec 2022 | USD | 14.15 | 14.43 | 14.06 | 14.18 | 14.18 | +0.23 (+1.65%) | 358,500 |
7 Dec 2022 | USD | 13.75 | 13.97 | 13.61 | 13.95 | 13.95 | +0.05 (+0.36%) | 287,500 |
6 Dec 2022 | USD | 13.89 | 14.1 | 13.84 | 13.9 | 13.9 | -0.03 (-0.22%) | 341,300 |
5 Dec 2022 | USD | 14.15 | 14.15 | 13.81 | 13.93 | 13.93 | -0.31 (-2.18%) | 285,100 |
2 Dec 2022 | USD | 14.19 | 14.33 | 13.92 | 14.24 | 14.24 | -0.15 (-1.04%) | 288,900 |
1 Dec 2022 | USD | 14.46 | 14.82 | 14.23 | 14.39 | 14.39 | +0.04 (+0.28%) | 489,200 |
30 Nov 2022 | USD | 14.32 | 14.42 | 14.1 | 14.35 | 14.35 | -0.01 (-0.07%) | 550,200 |
29 Nov 2022 | USD | 14.17 | 14.48 | 14.16 | 14.36 | 14.36 | +0.14 (+0.98%) | 261,400 |
28 Nov 2022 | USD | 14.12 | 14.33 | 14.01 | 14.22 | 14.22 | +0.07 (+0.49%) | 559,600 |
25 Nov 2022 | USD | 14.21 | 14.38 | 14.15 | 14.15 | 14.15 | -0.04 (-0.28%) | 135,900 |
23 Nov 2022 | USD | 14.35 | 14.35 | 14.05 | 14.19 | 14.19 | -0.13 (-0.91%) | 253,700 |
22 Nov 2022 | USD | 14.16 | 14.37 | 14.02 | 14.32 | 14.32 | +0.17 (+1.20%) | 328,100 |
21 Nov 2022 | USD | 13.98 | 14.23 | 13.96 | 14.15 | 14.15 | +0.05 (+0.35%) | 506,200 |
18 Nov 2022 | USD | 14.47 | 14.6 | 14.01 | 14.1 | 14.1 | -0.17 (-1.19%) | 481,700 |
17 Nov 2022 | USD | 14.05 | 14.28 | 13.91 | 14.27 | 14.27 | +0.13 (+0.92%) | 292,700 |
16 Nov 2022 | USD | 14.19 | 14.34 | 13.98 | 14.14 | 14.14 | -0.08 (-0.56%) | 445,700 |
15 Nov 2022 | USD | 13.95 | 14.3 | 13.86 | 14.22 | 14.22 | +0.4 (+2.89%) | 555,800 |
14 Nov 2022 | USD | 14.3 | 14.4 | 13.81 | 13.82 | 13.82 | -0.56 (-3.89%) | 574,300 |
11 Nov 2022 | USD | 14.55 | 14.71 | 14.17 | 14.38 | 14.38 | -0.17 (-1.17%) | 595,700 |
10 Nov 2022 | USD | 14 | 14.56 | 14 | 14.55 | 14.55 | +0.71 (+5.13%) | 673,200 |
9 Nov 2022 | USD | 13.4 | 14.12 | 13.06 | 13.84 | 13.84 | +0.41 (+3.05%) | 1,008,600 |
8 Nov 2022 | USD | 12 | 13.5 | 11.93 | 13.43 | 13.43 | +1.65 (+14.01%) | 1,457,300 |
7 Nov 2022 | USD | 11.61 | 11.86 | 11.58 | 11.78 | 11.78 | +0.2 (+1.73%) | 430,000 |