Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 16.24 | 16.34 | 16.09 | 16.2 | 16.2 | -0.27 (-1.64%) | 59,208 |
18 Jan 2023 | USD | 16.63 | 16.63 | 16.47 | 16.47 | 16.47 | -0.05 (-0.30%) | 75,400 |
17 Jan 2023 | USD | 16.45 | 16.7 | 16.42 | 16.52 | 16.52 | +0.47 (+2.93%) | 183,000 |
13 Jan 2023 | USD | 15.88 | 16.06 | 15.88 | 16.05 | 16.05 | +0.03 (+0.19%) | 201,900 |
12 Jan 2023 | USD | 15.97 | 16.12 | 15.97 | 16.02 | 16.02 | +0.05 (+0.31%) | 24,500 |
11 Jan 2023 | USD | 15.89 | 15.98 | 15.87 | 15.97 | 15.97 | +0.13 (+0.82%) | 19,200 |
10 Jan 2023 | USD | 15.61 | 15.85 | 15.61 | 15.84 | 15.84 | +0.09 (+0.57%) | 76,600 |
9 Jan 2023 | USD | 15.76 | 15.94 | 15.74 | 15.75 | 15.75 | +0.3 (+1.94%) | 70,900 |
6 Jan 2023 | USD | 15.24 | 15.48 | 15.15 | 15.45 | 15.45 | +0.24 (+1.58%) | 40,300 |
5 Jan 2023 | USD | 15.09 | 15.26 | 15.07 | 15.21 | 15.21 | -0.01 (-0.07%) | 25,800 |
4 Jan 2023 | USD | 15.09 | 15.24 | 15.03 | 15.22 | 15.22 | +0.41 (+2.77%) | 23,600 |
3 Jan 2023 | USD | 14.75 | 14.82 | 14.68 | 14.81 | 14.81 | +0.62 (+4.37%) | 67,400 |
30 Dec 2022 | USD | 14.21 | 14.27 | 14.15 | 14.19 | 14.19 | -0.2 (-1.39%) | 55,400 |
29 Dec 2022 | USD | 14.36 | 14.44 | 14.32 | 14.39 | 14.39 | +0.17 (+1.20%) | 29,000 |
28 Dec 2022 | USD | 14.4 | 14.41 | 14.21 | 14.22 | 14.22 | -0.04 (-0.28%) | 32,800 |
27 Dec 2022 | USD | 14.22 | 14.43 | 14.22 | 14.26 | 14.26 | +0.4 (+2.89%) | 39,600 |
23 Dec 2022 | USD | 13.79 | 13.96 | 13.76 | 13.86 | 13.86 | -0.08 (-0.57%) | 63,900 |
22 Dec 2022 | USD | 13.99 | 14.01 | 13.85 | 13.94 | 13.94 | -0.06 (-0.43%) | 78,100 |
21 Dec 2022 | USD | 13.94 | 14.07 | 13.94 | 14 | 14 | +0.36 (+2.64%) | 24,800 |
20 Dec 2022 | USD | 13.64 | 13.71 | 13.61 | 13.64 | 13.64 | +0.1 (+0.74%) | 34,100 |
19 Dec 2022 | USD | 13.6 | 13.7 | 13.49 | 13.54 | 13.54 | +0.01 (+0.07%) | 47,000 |
16 Dec 2022 | USD | 13.57 | 13.62 | 13.49 | 13.53 | 13.53 | -0.26 (-1.89%) | 30,600 |
15 Dec 2022 | USD | 13.73 | 13.82 | 13.72 | 13.79 | 13.79 | -0.22 (-1.57%) | 47,100 |
14 Dec 2022 | USD | 14.07 | 14.14 | 13.92 | 14.01 | 14.01 | -0.13 (-0.92%) | 50,900 |
13 Dec 2022 | USD | 14.33 | 14.33 | 13.99 | 14.14 | 14.14 | +0.21 (+1.51%) | 382,500 |
12 Dec 2022 | USD | 13.94 | 13.98 | 13.78 | 13.93 | 13.93 | +0.06 (+0.43%) | 51,200 |
9 Dec 2022 | USD | 13.98 | 14.04 | 13.87 | 13.87 | 13.87 | +0.24 (+1.76%) | 54,000 |
8 Dec 2022 | USD | 13.54 | 13.71 | 13.52 | 13.63 | 13.63 | +0.39 (+2.95%) | 43,100 |
7 Dec 2022 | USD | 13.32 | 13.32 | 13.2 | 13.24 | 13.24 | -0.16 (-1.19%) | 30,800 |
6 Dec 2022 | USD | 13.46 | 13.67 | 13.34 | 13.4 | 13.4 | +0.11 (+0.83%) | 47,200 |