Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2023 | USD | 14.36 | 14.45 | 14.33 | 14.44 | 14.44 | +0.16 (+1.12%) | 458,100 |
30 Jan 2023 | USD | 14.34 | 14.43 | 14.28 | 14.28 | 14.28 | +0.28 (+2.00%) | 662,200 |
27 Jan 2023 | USD | 14.07 | 14.09 | 13.93 | 14 | 14 | -0.27 (-1.89%) | 710,900 |
26 Jan 2023 | USD | 14.19 | 14.27 | 14.08 | 14.27 | 14.27 | +0.04 (+0.28%) | 343,400 |
25 Jan 2023 | USD | 14.21 | 14.32 | 14.17 | 14.23 | 14.23 | -0.08 (-0.56%) | 809,400 |
24 Jan 2023 | USD | 14.37 | 14.41 | 14.25 | 14.31 | 14.31 | -0.31 (-2.12%) | 853,100 |
23 Jan 2023 | USD | 14.57 | 14.64 | 14.51 | 14.62 | 14.62 | -0.08 (-0.54%) | 1,157,600 |
20 Jan 2023 | USD | 14.6 | 14.7 | 14.57 | 14.7 | 14.7 | -0.05 (-0.34%) | 459,500 |
19 Jan 2023 | USD | 14.56 | 14.76 | 14.4 | 14.75 | 14.75 | +0.18 (+1.24%) | 1,548,800 |
18 Jan 2023 | USD | 14.85 | 14.87 | 14.56 | 14.57 | 14.57 | -0.4 (-2.67%) | 1,274,100 |
17 Jan 2023 | USD | 14.84 | 14.99 | 14.83 | 14.97 | 14.97 | -0.02 (-0.13%) | 817,700 |
13 Jan 2023 | USD | 14.79 | 14.99 | 14.79 | 14.99 | 14.99 | +0.28 (+1.90%) | 954,000 |
12 Jan 2023 | USD | 14.56 | 14.74 | 14.52 | 14.71 | 14.71 | +0.09 (+0.62%) | 680,200 |
11 Jan 2023 | USD | 14.75 | 14.77 | 14.6 | 14.62 | 14.62 | +0.03 (+0.21%) | 280,100 |
10 Jan 2023 | USD | 14.59 | 14.6 | 14.5 | 14.59 | 14.59 | +0.07 (+0.48%) | 463,900 |
9 Jan 2023 | USD | 14.56 | 14.64 | 14.52 | 14.52 | 14.52 | +0.08 (+0.55%) | 618,800 |
6 Jan 2023 | USD | 14.13 | 14.46 | 14.13 | 14.44 | 14.44 | +0.31 (+2.19%) | 631,600 |
5 Jan 2023 | USD | 14.28 | 14.28 | 14 | 14.13 | 14.13 | +0.07 (+0.50%) | 380,900 |
4 Jan 2023 | USD | 14.06 | 14.09 | 13.97 | 14.06 | 14.06 | -0.04 (-0.28%) | 370,600 |
3 Jan 2023 | USD | 14.08 | 14.22 | 13.97 | 14.1 | 14.1 | +0.01 (+0.07%) | 1,454,700 |
30 Dec 2022 | USD | 13.69 | 14.26 | 13.69 | 14.09 | 14.09 | +0.03 (+0.21%) | 314,100 |
29 Dec 2022 | USD | 14.05 | 14.11 | 14.01 | 14.06 | 14.06 | +0.03 (+0.21%) | 494,700 |
28 Dec 2022 | USD | 14.04 | 14.11 | 13.97 | 14.03 | 14.03 | +0.11 (+0.79%) | 462,200 |
27 Dec 2022 | USD | 13.81 | 14.2 | 13.81 | 13.92 | 13.92 | -0.15 (-1.07%) | 529,000 |
23 Dec 2022 | USD | 13.87 | 14.07 | 13.86 | 14.07 | 14.07 | +0.2 (+1.44%) | 791,800 |
22 Dec 2022 | USD | 13.85 | 13.93 | 13.8 | 13.87 | 13.87 | -0.14 (-1.00%) | 692,900 |
21 Dec 2022 | USD | 13.73 | 14.04 | 13.73 | 14.01 | 14.01 | +0.04 (+0.29%) | 469,100 |
20 Dec 2022 | USD | 14.08 | 14.1 | 13.89 | 13.97 | 13.97 | -0.14 (-0.99%) | 548,700 |
19 Dec 2022 | USD | 14.11 | 14.2 | 14.08 | 14.11 | 14.11 | +0.01 (+0.07%) | 1,190,900 |
16 Dec 2022 | USD | 14.01 | 14.15 | 14.01 | 14.1 | 14.1 | -0.08 (-0.56%) | 381,500 |