Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 15.4 | 15.59 | 14.52 | 14.77 | 14.77 | -0.66 (-4.28%) | 774,600 |
16 Dec 2022 | USD | 13.23 | 16.35 | 13.07 | 15.43 | 15.43 | +2.2 (+16.63%) | 3,740,200 |
15 Dec 2022 | USD | 13.31 | 13.51 | 13.15 | 13.23 | 13.23 | -0.41 (-3.01%) | 330,700 |
14 Dec 2022 | USD | 13.92 | 13.92 | 13.32 | 13.64 | 13.64 | -0.22 (-1.59%) | 389,100 |
13 Dec 2022 | USD | 14.13 | 14.16 | 13.66 | 13.86 | 13.86 | +0.14 (+1.02%) | 312,100 |
12 Dec 2022 | USD | 13.54 | 13.74 | 13.28 | 13.72 | 13.72 | +0.25 (+1.86%) | 332,000 |
9 Dec 2022 | USD | 13.9 | 14.15 | 13.46 | 13.47 | 13.47 | -0.54 (-3.85%) | 280,500 |
8 Dec 2022 | USD | 14.31 | 14.45 | 13.91 | 14.01 | 14.01 | -0.2 (-1.41%) | 250,000 |
7 Dec 2022 | USD | 13.96 | 14.51 | 13.91 | 14.21 | 14.21 | +0.15 (+1.07%) | 264,700 |
6 Dec 2022 | USD | 13.93 | 14.21 | 13.88 | 14.06 | 14.06 | +0.12 (+0.86%) | 296,900 |
5 Dec 2022 | USD | 14.26 | 14.26 | 13.81 | 13.94 | 13.94 | -0.44 (-3.06%) | 399,800 |
2 Dec 2022 | USD | 14.31 | 14.54 | 14.22 | 14.38 | 14.38 | -0.15 (-1.03%) | 219,500 |
1 Dec 2022 | USD | 14.55 | 14.83 | 14.2 | 14.53 | 14.53 | +0.2 (+1.40%) | 331,900 |
30 Nov 2022 | USD | 14.09 | 14.35 | 13.73 | 14.33 | 14.33 | +0.21 (+1.49%) | 445,800 |
29 Nov 2022 | USD | 14.63 | 14.65 | 14.11 | 14.12 | 14.12 | -0.54 (-3.68%) | 310,300 |
28 Nov 2022 | USD | 14.81 | 15.06 | 14.52 | 14.66 | 14.66 | -0.34 (-2.27%) | 273,800 |
25 Nov 2022 | USD | 15.27 | 15.34 | 14.96 | 15 | 15 | -0.25 (-1.64%) | 132,800 |
23 Nov 2022 | USD | 15.47 | 15.97 | 15.22 | 15.25 | 15.25 | -0.12 (-0.78%) | 400,200 |
22 Nov 2022 | USD | 15.12 | 15.4 | 14.89 | 15.37 | 15.37 | +0.38 (+2.54%) | 299,100 |
21 Nov 2022 | USD | 14.77 | 15.06 | 14.74 | 14.99 | 14.99 | +0.22 (+1.49%) | 251,900 |
18 Nov 2022 | USD | 14.97 | 15.01 | 14.61 | 14.77 | 14.77 | +0.03 (+0.20%) | 249,700 |
17 Nov 2022 | USD | 14.48 | 14.75 | 14.23 | 14.74 | 14.74 | +0.14 (+0.96%) | 251,200 |
16 Nov 2022 | USD | 14.77 | 14.88 | 14.56 | 14.6 | 14.6 | -0.25 (-1.68%) | 250,400 |
15 Nov 2022 | USD | 15.34 | 15.44 | 14.82 | 14.85 | 14.85 | -0.17 (-1.13%) | 209,000 |
14 Nov 2022 | USD | 15 | 15.71 | 14.86 | 15.02 | 15.02 | -0.06 (-0.40%) | 360,800 |
11 Nov 2022 | USD | 14.83 | 15.28 | 14.76 | 15.08 | 15.08 | +0.4 (+2.72%) | 273,000 |
10 Nov 2022 | USD | 14.99 | 15.41 | 14.64 | 14.68 | 14.68 | +0.27 (+1.87%) | 493,900 |
9 Nov 2022 | USD | 14.88 | 15.32 | 14.25 | 14.41 | 14.41 | -0.8 (-5.26%) | 369,000 |
8 Nov 2022 | USD | 15.88 | 16.2 | 14.7 | 15.21 | 15.21 | +0.27 (+1.81%) | 535,600 |
7 Nov 2022 | USD | 15.06 | 15.22 | 14.46 | 14.94 | 14.94 | -0.09 (-0.60%) | 328,100 |