Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2022 | USD | 14.37 | 14.41 | 14.15 | 14.18 | 14.18 | -0.38 (-2.61%) | 636,100 |
14 Dec 2022 | USD | 14.4 | 14.65 | 14.4 | 14.56 | 14.56 | +0.11 (+0.76%) | 895,400 |
13 Dec 2022 | USD | 14.7 | 14.75 | 14.43 | 14.45 | 14.45 | +0.03 (+0.21%) | 649,500 |
12 Dec 2022 | USD | 14.52 | 14.54 | 14.28 | 14.42 | 14.42 | 0.0 (0.0%) | 1,238,900 |
9 Dec 2022 | USD | 14.48 | 14.61 | 14.42 | 14.42 | 14.42 | -0.12 (-0.83%) | 792,300 |
8 Dec 2022 | USD | 14.44 | 14.57 | 14.41 | 14.54 | 14.54 | -0.1 (-0.68%) | 518,200 |
7 Dec 2022 | USD | 14.66 | 14.73 | 14.55 | 14.64 | 14.64 | +0.05 (+0.34%) | 451,900 |
6 Dec 2022 | USD | 14.66 | 14.78 | 14.54 | 14.59 | 14.59 | -0.07 (-0.48%) | 1,010,900 |
5 Dec 2022 | USD | 14.84 | 14.93 | 14.64 | 14.66 | 14.66 | -0.39 (-2.59%) | 1,527,300 |
2 Dec 2022 | USD | 14.87 | 15.13 | 14.86 | 15.05 | 15.05 | +0.05 (+0.33%) | 444,300 |
1 Dec 2022 | USD | 15.01 | 15.08 | 14.95 | 15 | 15 | +0.38 (+2.60%) | 481,100 |
30 Nov 2022 | USD | 14.58 | 14.68 | 14.33 | 14.62 | 14.62 | +0.21 (+1.46%) | 379,800 |
29 Nov 2022 | USD | 14.44 | 14.51 | 14.39 | 14.41 | 14.41 | -0.07 (-0.48%) | 398,600 |
28 Nov 2022 | USD | 14.5 | 14.64 | 14.43 | 14.48 | 14.48 | +0.01 (+0.07%) | 868,900 |
25 Nov 2022 | USD | 14.46 | 14.52 | 14.42 | 14.47 | 14.47 | +0.11 (+0.77%) | 1,612,600 |
23 Nov 2022 | USD | 14.26 | 14.4 | 14.25 | 14.36 | 14.36 | +0.12 (+0.84%) | 378,900 |
22 Nov 2022 | USD | 14.12 | 14.28 | 14.12 | 14.24 | 14.24 | +0.02 (+0.14%) | 494,900 |
21 Nov 2022 | USD | 14.04 | 14.24 | 13.99 | 14.22 | 14.22 | +0.14 (+0.99%) | 1,253,700 |
18 Nov 2022 | USD | 13.96 | 14.13 | 13.93 | 14.08 | 14.08 | +0.1 (+0.72%) | 9,123,400 |
17 Nov 2022 | USD | 13.73 | 13.98 | 13.52 | 13.98 | 13.98 | +0.15 (+1.08%) | 2,875,400 |
16 Nov 2022 | USD | 13.84 | 14 | 13.78 | 13.83 | 13.83 | +0.23 (+1.69%) | 2,078,200 |
15 Nov 2022 | USD | 13.58 | 13.64 | 13.48 | 13.6 | 13.6 | +0.36 (+2.72%) | 4,537,700 |
14 Nov 2022 | USD | 13.35 | 13.39 | 13.24 | 13.24 | 13.24 | +0.06 (+0.46%) | 1,953,500 |
11 Nov 2022 | USD | 13.1 | 13.22 | 12.99 | 13.18 | 13.18 | -0.24 (-1.79%) | 2,208,100 |
10 Nov 2022 | USD | 13.33 | 13.43 | 13.25 | 13.42 | 13.42 | +0.57 (+4.44%) | 891,300 |
9 Nov 2022 | USD | 12.87 | 13 | 12.81 | 12.85 | 12.85 | -0.23 (-1.76%) | 391,900 |
8 Nov 2022 | USD | 13.01 | 13.23 | 12.97 | 13.08 | 13.08 | +0.08 (+0.62%) | 745,500 |
7 Nov 2022 | USD | 12.92 | 13.03 | 12.89 | 13 | 13 | -0.07 (-0.54%) | 856,100 |
4 Nov 2022 | USD | 12.85 | 13.08 | 12.79 | 13.07 | 13.07 | +0.23 (+1.79%) | 830,200 |
3 Nov 2022 | USD | 12.79 | 12.89 | 12.76 | 12.84 | 12.84 | -0.2 (-1.53%) | 731,300 |