Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 13.55 | 14.35 | 13.34 | 14.05 | 14.05 | +0.09 (+0.64%) | 1,566,900 |
9 Dec 2022 | USD | 14.21 | 14.48 | 13.88 | 13.96 | 13.96 | -0.32 (-2.24%) | 1,308,100 |
8 Dec 2022 | USD | 14.91 | 14.99 | 14.14 | 14.28 | 14.28 | -0.41 (-2.79%) | 791,900 |
7 Dec 2022 | USD | 14.57 | 15.13 | 14.54 | 14.69 | 14.69 | -0.06 (-0.41%) | 817,900 |
6 Dec 2022 | USD | 14.57 | 15.09 | 14.54 | 14.75 | 14.75 | +0.32 (+2.22%) | 959,400 |
5 Dec 2022 | USD | 14.59 | 15.05 | 14.35 | 14.43 | 14.43 | -0.25 (-1.70%) | 1,492,900 |
2 Dec 2022 | USD | 14.14 | 14.82 | 14.11 | 14.68 | 14.68 | +0.31 (+2.16%) | 977,000 |
1 Dec 2022 | USD | 14.32 | 14.55 | 14.27 | 14.37 | 14.37 | +0.24 (+1.70%) | 1,079,100 |
30 Nov 2022 | USD | 13.53 | 14.13 | 13.23 | 14.13 | 14.13 | +0.61 (+4.51%) | 1,153,000 |
29 Nov 2022 | USD | 13.39 | 13.74 | 13.25 | 13.52 | 13.52 | -0.24 (-1.74%) | 966,000 |
28 Nov 2022 | USD | 13.91 | 14.07 | 13.65 | 13.76 | 13.76 | -0.45 (-3.17%) | 896,100 |
25 Nov 2022 | USD | 14.21 | 14.35 | 14.14 | 14.21 | 14.21 | -0.08 (-0.56%) | 221,813 |
23 Nov 2022 | USD | 14.03 | 14.41 | 14.03 | 14.29 | 14.29 | +0.11 (+0.78%) | 761,400 |
22 Nov 2022 | USD | 13.77 | 14.26 | 13.74 | 14.18 | 14.18 | +0.66 (+4.88%) | 729,800 |
21 Nov 2022 | USD | 13.71 | 13.82 | 13.42 | 13.52 | 13.52 | -0.48 (-3.43%) | 721,600 |
18 Nov 2022 | USD | 14.15 | 14.24 | 13.75 | 14 | 14 | +0.2 (+1.45%) | 1,125,500 |
17 Nov 2022 | USD | 13.79 | 13.95 | 13.7 | 13.8 | 13.8 | -0.32 (-2.27%) | 807,100 |
16 Nov 2022 | USD | 14.69 | 14.8 | 14.1 | 14.12 | 14.12 | -0.74 (-4.98%) | 927,000 |
15 Nov 2022 | USD | 14.79 | 15.26 | 14.67 | 14.86 | 14.86 | +0.38 (+2.62%) | 1,625,700 |
14 Nov 2022 | USD | 14.33 | 14.69 | 14.08 | 14.48 | 14.48 | -0.11 (-0.75%) | 1,660,300 |
11 Nov 2022 | USD | 13.72 | 14.93 | 13.59 | 14.59 | 14.59 | +1.22 (+9.12%) | 2,930,500 |
10 Nov 2022 | USD | 12.59 | 13.39 | 12.44 | 13.37 | 13.37 | +1.31 (+10.86%) | 1,510,600 |
9 Nov 2022 | USD | 12.53 | 12.69 | 12.02 | 12.06 | 12.06 | -0.7 (-5.49%) | 974,500 |
8 Nov 2022 | USD | 12.53 | 13.36 | 12.44 | 12.76 | 12.76 | +0.46 (+3.74%) | 1,617,600 |
7 Nov 2022 | USD | 12.22 | 12.36 | 11.83 | 12.3 | 12.3 | +0.2 (+1.65%) | 1,148,000 |
4 Nov 2022 | USD | 11.36 | 12.26 | 11.36 | 12.1 | 12.1 | +0.96 (+8.62%) | 1,959,900 |
3 Nov 2022 | USD | 11.25 | 11.43 | 11.09 | 11.14 | 11.14 | -0.37 (-3.21%) | 1,142,400 |
2 Nov 2022 | USD | 12.06 | 12.12 | 11.51 | 11.51 | 11.51 | -0.52 (-4.32%) | 857,500 |
1 Nov 2022 | USD | 12.08 | 12.51 | 12.01 | 12.03 | 12.03 | +0.03 (+0.25%) | 1,639,600 |
31 Oct 2022 | USD | 11.86 | 12.36 | 11.69 | 12 | 12 | +0.27 (+2.30%) | 2,400,600 |