Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2022 | USD | 14.68 | 14.84 | 14.67 | 14.84 | 14.84 | +0.15 (+1.02%) | 1,819,500 |
7 Dec 2022 | USD | 14.58 | 14.75 | 14.58 | 14.69 | 14.69 | +0.13 (+0.89%) | 3,129,800 |
6 Dec 2022 | USD | 14.6 | 14.64 | 14.43 | 14.56 | 14.56 | 0.0 (0.0%) | 2,371,300 |
5 Dec 2022 | USD | 14.64 | 14.71 | 14.56 | 14.56 | 14.56 | -0.26 (-1.75%) | 3,447,400 |
2 Dec 2022 | USD | 14.65 | 14.82 | 14.61 | 14.82 | 14.82 | -0.05 (-0.34%) | 1,637,800 |
1 Dec 2022 | USD | 14.84 | 14.93 | 14.76 | 14.87 | 14.87 | +0.14 (+0.95%) | 2,225,900 |
30 Nov 2022 | USD | 14.58 | 14.75 | 14.53 | 14.73 | 14.73 | +0.23 (+1.59%) | 1,788,400 |
29 Nov 2022 | USD | 14.44 | 14.57 | 14.4 | 14.5 | 14.5 | -0.05 (-0.34%) | 1,732,900 |
28 Nov 2022 | USD | 14.49 | 14.64 | 14.49 | 14.55 | 14.55 | -0.03 (-0.21%) | 2,223,600 |
25 Nov 2022 | USD | 14.37 | 14.6 | 14.37 | 14.58 | 14.58 | +0.22 (+1.53%) | 1,210,400 |
23 Nov 2022 | USD | 14.23 | 14.37 | 14.2 | 14.36 | 14.36 | +0.13 (+0.91%) | 1,716,200 |
22 Nov 2022 | USD | 14.17 | 14.29 | 14.15 | 14.23 | 14.23 | +0.16 (+1.14%) | 2,074,800 |
21 Nov 2022 | USD | 14.04 | 14.11 | 14.01 | 14.07 | 14.07 | -0.03 (-0.21%) | 2,022,300 |
18 Nov 2022 | USD | 14.02 | 14.13 | 14.01 | 14.1 | 14.1 | +0.17 (+1.22%) | 2,241,200 |
17 Nov 2022 | USD | 13.74 | 13.94 | 13.74 | 13.93 | 13.93 | +0.16 (+1.16%) | 2,121,300 |
16 Nov 2022 | USD | 13.74 | 13.82 | 13.74 | 13.77 | 13.77 | +0.02 (+0.15%) | 1,493,500 |
15 Nov 2022 | USD | 13.86 | 13.89 | 13.7 | 13.75 | 13.75 | +0.04 (+0.29%) | 2,926,500 |
14 Nov 2022 | USD | 13.58 | 13.8 | 13.56 | 13.71 | 13.71 | -0.14 (-1.01%) | 3,136,600 |
11 Nov 2022 | USD | 13.72 | 13.85 | 13.59 | 13.85 | 13.85 | +0.01 (+0.07%) | 3,151,100 |
10 Nov 2022 | USD | 13.53 | 13.87 | 13.48 | 13.84 | 13.84 | +0.62 (+4.69%) | 3,967,300 |
9 Nov 2022 | USD | 13.25 | 13.32 | 13.21 | 13.22 | 13.22 | -0.2 (-1.49%) | 2,582,600 |
8 Nov 2022 | USD | 13.37 | 13.5 | 13.3 | 13.42 | 13.42 | +0.1 (+0.75%) | 2,876,600 |
7 Nov 2022 | USD | 13.22 | 13.36 | 13.19 | 13.32 | 13.32 | +0.13 (+0.99%) | 2,854,900 |
4 Nov 2022 | USD | 13.09 | 13.23 | 13.05 | 13.19 | 13.19 | +0.08 (+0.61%) | 2,431,300 |
3 Nov 2022 | USD | 13.01 | 13.13 | 12.99 | 13.11 | 13.11 | -0.02 (-0.15%) | 2,232,700 |
2 Nov 2022 | USD | 13.26 | 13.36 | 13.12 | 13.13 | 13.13 | -0.15 (-1.13%) | 2,384,400 |
1 Nov 2022 | USD | 13.31 | 13.45 | 13.18 | 13.28 | 13.28 | +0.06 (+0.45%) | 2,406,100 |
31 Oct 2022 | USD | 13.17 | 13.26 | 13.14 | 13.22 | 13.22 | +0.02 (+0.15%) | 3,099,700 |
28 Oct 2022 | USD | 13.12 | 13.23 | 13.01 | 13.2 | 13.2 | +0.16 (+1.23%) | 3,071,800 |
27 Oct 2022 | USD | 13.1 | 13.42 | 13 | 13.04 | 13.04 | +0.07 (+0.54%) | 3,636,100 |