Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 13.45 | 13.46 | 13.16 | 13.26 | 66.3 | -0.13 (-0.97%) | 25,919,900 |
26 Jan 2023 | USD | 13.49 | 13.61 | 13.38 | 13.39 | 66.95 | -0.26 (-1.90%) | 21,419,200 |
25 Jan 2023 | USD | 13.85 | 13.96 | 13.61 | 13.65 | 68.25 | +0.05 (+0.37%) | 28,325,300 |
24 Jan 2023 | USD | 13.66 | 13.69 | 13.55 | 13.6 | 68 | +0.02 (+0.15%) | 22,157,400 |
23 Jan 2023 | USD | 13.85 | 13.88 | 13.52 | 13.58 | 67.9 | -0.3 (-2.16%) | 24,919,300 |
20 Jan 2023 | USD | 14.2 | 14.25 | 13.87 | 13.88 | 69.4 | -0.4 (-2.80%) | 22,320,600 |
19 Jan 2023 | USD | 14.22 | 14.34 | 14.16 | 14.28 | 71.4 | +0.15 (+1.06%) | 24,147,900 |
18 Jan 2023 | USD | 13.87 | 14.14 | 13.78 | 14.13 | 70.65 | +0.19 (+1.36%) | 25,558,400 |
17 Jan 2023 | USD | 13.97 | 14.04 | 13.87 | 13.94 | 69.7 | -0.02 (-0.14%) | 15,836,000 |
13 Jan 2023 | USD | 14.18 | 14.21 | 13.95 | 13.96 | 69.8 | -0.1 (-0.71%) | 19,257,100 |
12 Jan 2023 | USD | 14.09 | 14.33 | 14 | 14.06 | 70.3 | -0.07 (-0.50%) | 29,392,200 |
11 Jan 2023 | USD | 14.31 | 14.36 | 14.12 | 14.13 | 70.65 | -0.22 (-1.53%) | 18,396,300 |
10 Jan 2023 | USD | 14.55 | 14.58 | 14.35 | 14.35 | 71.75 | -0.15 (-1.03%) | 17,771,200 |
9 Jan 2023 | USD | 14.47 | 14.53 | 14.23 | 14.5 | 72.5 | -0.09 (-0.62%) | 24,405,300 |
6 Jan 2023 | USD | 14.9 | 15.07 | 14.51 | 14.59 | 72.95 | -0.4 (-2.67%) | 23,600,100 |
5 Jan 2023 | USD | 14.85 | 15.01 | 14.85 | 14.99 | 74.95 | +0.24 (+1.63%) | 21,102,500 |
4 Jan 2023 | USD | 14.71 | 14.93 | 14.66 | 14.75 | 73.75 | -0.07 (-0.47%) | 19,154,700 |
3 Jan 2023 | USD | 14.6 | 14.95 | 14.51 | 14.82 | 74.1 | +0.1 (+0.68%) | 17,617,100 |
30 Dec 2022 | USD | 14.88 | 14.95 | 14.72 | 14.72 | 73.6 | +0.02 (+0.14%) | 14,718,700 |
29 Dec 2022 | USD | 14.91 | 14.96 | 14.65 | 14.7 | 73.5 | -0.38 (-2.52%) | 16,530,700 |
28 Dec 2022 | USD | 14.89 | 15.09 | 14.76 | 15.08 | 75.4 | +0.21 (+1.41%) | 21,193,500 |
27 Dec 2022 | USD | 14.69 | 14.9 | 14.69 | 14.87 | 74.35 | +0.21 (+1.43%) | 13,376,700 |
23 Dec 2022 | USD | 14.77 | 14.87 | 14.62 | 14.66 | 73.3 | -0.02 (-0.14%) | 15,351,400 |
22 Dec 2022 | USD | 14.5 | 14.91 | 14.49 | 14.68 | 73.4 | +0.3 (+2.09%) | 19,775,100 |
21 Dec 2022 | USD | 14.52 | 14.57 | 14.3 | 14.38 | 71.9 | -0.2 (-1.37%) | 16,944,800 |
20 Dec 2022 | USD | 14.64 | 14.73 | 14.48 | 14.58 | 72.9 | +0.02 (+0.14%) | 17,137,200 |
19 Dec 2022 | USD | 14.36 | 14.64 | 14.35 | 14.56 | 72.8 | +0.2 (+1.39%) | 13,599,300 |
16 Dec 2022 | USD | 14.28 | 14.45 | 14.18 | 14.36 | 71.8 | +0.14 (+0.98%) | 18,125,900 |
15 Dec 2022 | USD | 13.97 | 14.28 | 13.93 | 14.22 | 71.1 | +0.46 (+3.34%) | 22,956,600 |
14 Dec 2022 | USD | 13.69 | 13.91 | 13.52 | 13.76 | 68.8 | +0.12 (+0.88%) | 23,160,600 |