Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 15.24 | 15.46 | 15.2 | 15.41 | 15.41 | +0.28 (+1.85%) | 25,795,900 |
2 Dec 2022 | USD | 15.29 | 15.31 | 15.09 | 15.13 | 15.13 | +0.03 (+0.20%) | 35,093,000 |
1 Dec 2022 | USD | 15.04 | 15.2 | 15 | 15.1 | 15.1 | 0.0 (0.0%) | 37,720,700 |
30 Nov 2022 | USD | 15.57 | 15.65 | 15.09 | 15.1 | 15.1 | -0.48 (-3.08%) | 32,714,500 |
29 Nov 2022 | USD | 15.54 | 15.65 | 15.49 | 15.58 | 15.58 | +0.04 (+0.26%) | 24,276,700 |
28 Nov 2022 | USD | 15.43 | 15.58 | 15.36 | 15.54 | 15.54 | +0.24 (+1.57%) | 18,156,600 |
25 Nov 2022 | USD | 15.32 | 15.33 | 15.28 | 15.3 | 15.3 | +0.01 (+0.07%) | 3,220,400 |
23 Nov 2022 | USD | 15.39 | 15.41 | 15.27 | 15.29 | 15.29 | -0.08 (-0.52%) | 17,428,700 |
22 Nov 2022 | USD | 15.52 | 15.57 | 15.37 | 15.37 | 15.37 | -0.21 (-1.35%) | 18,998,300 |
21 Nov 2022 | USD | 15.57 | 15.66 | 15.54 | 15.58 | 15.58 | +0.06 (+0.39%) | 22,096,200 |
18 Nov 2022 | USD | 15.45 | 15.65 | 15.45 | 15.52 | 15.52 | -0.07 (-0.45%) | 17,561,000 |
17 Nov 2022 | USD | 15.75 | 15.75 | 15.56 | 15.59 | 15.59 | +0.05 (+0.32%) | 29,300,100 |
16 Nov 2022 | USD | 15.49 | 15.56 | 15.45 | 15.54 | 15.54 | +0.13 (+0.84%) | 24,582,500 |
15 Nov 2022 | USD | 15.31 | 15.58 | 15.26 | 15.41 | 15.41 | -0.14 (-0.90%) | 35,169,900 |
14 Nov 2022 | USD | 15.48 | 15.56 | 15.35 | 15.55 | 15.55 | +0.13 (+0.84%) | 28,707,800 |
11 Nov 2022 | USD | 15.52 | 15.61 | 15.38 | 15.42 | 15.42 | -0.14 (-0.90%) | 49,078,800 |
10 Nov 2022 | USD | 15.86 | 15.97 | 15.55 | 15.56 | 15.56 | -0.91 (-5.53%) | 64,073,300 |
9 Nov 2022 | USD | 16.22 | 16.49 | 16.17 | 16.47 | 16.47 | +0.35 (+2.17%) | 33,683,900 |
8 Nov 2022 | USD | 16.16 | 16.31 | 15.99 | 16.12 | 16.12 | -0.08 (-0.49%) | 32,627,600 |
7 Nov 2022 | USD | 16.3 | 16.4 | 16.18 | 16.2 | 16.2 | -0.17 (-1.04%) | 27,142,300 |
4 Nov 2022 | USD | 16.34 | 16.65 | 16.25 | 16.37 | 16.37 | -0.23 (-1.39%) | 30,062,500 |
3 Nov 2022 | USD | 16.59 | 16.69 | 16.45 | 16.6 | 16.6 | +0.19 (+1.16%) | 39,931,700 |
2 Nov 2022 | USD | 16.05 | 16.42 | 15.84 | 16.41 | 16.41 | +0.4 (+2.50%) | 40,296,200 |
1 Nov 2022 | USD | 15.78 | 16.06 | 15.77 | 16.01 | 16.01 | +0.06 (+0.38%) | 29,862,500 |
31 Oct 2022 | USD | 15.93 | 15.98 | 15.85 | 15.95 | 15.95 | +0.12 (+0.76%) | 22,675,500 |
28 Oct 2022 | USD | 16.22 | 16.22 | 15.8 | 15.83 | 15.83 | -0.37 (-2.28%) | 29,304,400 |
27 Oct 2022 | USD | 16.07 | 16.24 | 16 | 16.2 | 16.2 | +0.09 (+0.56%) | 30,152,700 |
26 Oct 2022 | USD | 16.14 | 16.14 | 15.88 | 16.11 | 16.11 | +0.12 (+0.75%) | 44,391,700 |
25 Oct 2022 | USD | 16.25 | 16.26 | 15.98 | 15.99 | 15.99 | -0.26 (-1.60%) | 38,637,000 |
24 Oct 2022 | USD | 16.38 | 16.51 | 16.2 | 16.25 | 16.25 | -0.19 (-1.16%) | 36,478,400 |