Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 14.43 | 14.43 | 13.7 | 13.73 | 13.73 | -0.76 (-5.24%) | 62,800 |
16 Dec 2022 | USD | 14.38 | 14.65 | 14.18 | 14.49 | 14.49 | +0.01 (+0.07%) | 73,500 |
15 Dec 2022 | USD | 14.64 | 14.69 | 14.18 | 14.48 | 14.48 | -0.31 (-2.10%) | 83,200 |
14 Dec 2022 | USD | 14.41 | 15.19 | 14.3 | 14.79 | 14.79 | +0.38 (+2.64%) | 115,200 |
13 Dec 2022 | USD | 14.18 | 14.5 | 14.01 | 14.41 | 14.41 | +0.41 (+2.93%) | 108,200 |
12 Dec 2022 | USD | 13.61 | 14.08 | 13.38 | 14 | 14 | +0.39 (+2.87%) | 109,800 |
9 Dec 2022 | USD | 13.92 | 14.31 | 13.41 | 13.61 | 13.61 | -0.31 (-2.23%) | 84,900 |
8 Dec 2022 | USD | 13.99 | 14.5 | 13.9 | 13.92 | 13.92 | -0.07 (-0.50%) | 57,400 |
7 Dec 2022 | USD | 13.94 | 14.15 | 13.5 | 13.99 | 13.99 | -0.05 (-0.36%) | 108,400 |
6 Dec 2022 | USD | 14.43 | 14.58 | 13.85 | 14.04 | 14.04 | -0.32 (-2.23%) | 107,400 |
5 Dec 2022 | USD | 14.58 | 14.59 | 14.18 | 14.36 | 14.36 | -0.39 (-2.64%) | 81,400 |
2 Dec 2022 | USD | 14.81 | 15.02 | 14.61 | 14.75 | 14.75 | -0.1 (-0.67%) | 69,800 |
1 Dec 2022 | USD | 15.49 | 15.59 | 14.82 | 14.85 | 14.85 | -0.43 (-2.81%) | 129,100 |
30 Nov 2022 | USD | 14.88 | 15.33 | 14.74 | 15.28 | 15.28 | +0.34 (+2.28%) | 104,700 |
29 Nov 2022 | USD | 15.08 | 15.12 | 14.63 | 14.94 | 14.94 | -0.12 (-0.80%) | 112,700 |
28 Nov 2022 | USD | 14.89 | 15.49 | 14.81 | 15.06 | 15.06 | -0.03 (-0.20%) | 97,800 |
25 Nov 2022 | USD | 14.99 | 15.31 | 14.99 | 15.09 | 15.09 | +0.03 (+0.20%) | 21,900 |
23 Nov 2022 | USD | 15.12 | 15.49 | 14.87 | 15.06 | 15.06 | -0.11 (-0.73%) | 58,800 |
22 Nov 2022 | USD | 15.03 | 15.34 | 14.7 | 15.17 | 15.17 | +0.13 (+0.86%) | 89,500 |
21 Nov 2022 | USD | 15.76 | 15.76 | 14.8 | 15.04 | 15.04 | -0.77 (-4.87%) | 121,700 |
18 Nov 2022 | USD | 15.75 | 15.91 | 15.3 | 15.81 | 15.81 | +0.19 (+1.22%) | 101,300 |
17 Nov 2022 | USD | 15.39 | 15.67 | 15 | 15.62 | 15.62 | -0.12 (-0.76%) | 132,100 |
16 Nov 2022 | USD | 15.71 | 16.11 | 15.52 | 15.74 | 15.74 | +0.1 (+0.64%) | 88,000 |
15 Nov 2022 | USD | 15.5 | 15.92 | 15.41 | 15.64 | 15.64 | +0.36 (+2.36%) | 115,700 |
14 Nov 2022 | USD | 15.58 | 16.98 | 15.2 | 15.28 | 15.28 | +0.51 (+3.45%) | 299,200 |
11 Nov 2022 | USD | 16.75 | 16.75 | 14.66 | 14.77 | 14.77 | -1.84 (-11.08%) | 281,500 |
10 Nov 2022 | USD | 17.57 | 18 | 15.81 | 16.61 | 16.61 | -0.8 (-4.60%) | 246,800 |
9 Nov 2022 | USD | 18.56 | 19.35 | 17.38 | 17.41 | 17.41 | -1.54 (-8.13%) | 99,500 |
8 Nov 2022 | USD | 18.14 | 19.06 | 18 | 18.95 | 18.95 | +1.04 (+5.81%) | 104,700 |
7 Nov 2022 | USD | 18 | 18.21 | 16.7 | 17.91 | 17.91 | -0.51 (-2.77%) | 129,300 |