Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2023 | USD | 14.48 | 14.6 | 14.3 | 14.43 | 14.43 | +0.06 (+0.42%) | 857,800 |
23 Jan 2023 | USD | 14.67 | 14.81 | 14.25 | 14.37 | 14.37 | -0.35 (-2.38%) | 1,865,000 |
20 Jan 2023 | USD | 15.11 | 15.36 | 14.72 | 14.72 | 14.72 | -0.5 (-3.29%) | 1,471,300 |
19 Jan 2023 | USD | 15.11 | 15.43 | 15.05 | 15.22 | 15.22 | +0.28 (+1.87%) | 1,659,800 |
18 Jan 2023 | USD | 14.36 | 14.95 | 14.13 | 14.94 | 14.94 | +0.48 (+3.32%) | 1,844,000 |
17 Jan 2023 | USD | 14.43 | 14.55 | 14.3 | 14.46 | 14.46 | +0.05 (+0.35%) | 846,500 |
13 Jan 2023 | USD | 14.79 | 14.84 | 14.37 | 14.41 | 14.41 | -0.18 (-1.23%) | 1,226,600 |
12 Jan 2023 | USD | 14.98 | 15.24 | 14.58 | 14.59 | 14.59 | -0.51 (-3.38%) | 1,550,700 |
11 Jan 2023 | USD | 15.35 | 15.45 | 15.09 | 15.1 | 15.1 | -0.38 (-2.45%) | 1,062,000 |
10 Jan 2023 | USD | 15.98 | 16.04 | 15.46 | 15.48 | 15.48 | -0.46 (-2.89%) | 1,070,300 |
9 Jan 2023 | USD | 15.72 | 15.98 | 15.54 | 15.94 | 15.94 | -0.05 (-0.31%) | 877,400 |
6 Jan 2023 | USD | 16.44 | 16.7 | 15.9 | 15.99 | 15.99 | -0.75 (-4.48%) | 1,444,200 |
5 Jan 2023 | USD | 16.57 | 16.97 | 16.53 | 16.74 | 16.74 | +0.37 (+2.26%) | 1,265,000 |
4 Jan 2023 | USD | 16.55 | 16.62 | 16.16 | 16.37 | 16.37 | -0.41 (-2.44%) | 1,704,800 |
3 Jan 2023 | USD | 16.31 | 17.06 | 16.03 | 16.78 | 16.78 | +0.19 (+1.15%) | 2,140,700 |
30 Dec 2022 | USD | 16.81 | 16.92 | 16.53 | 16.59 | 16.59 | +0.1 (+0.61%) | 1,756,300 |
29 Dec 2022 | USD | 17.13 | 17.2 | 16.43 | 16.49 | 16.49 | -0.87 (-5.01%) | 1,124,700 |
28 Dec 2022 | USD | 16.84 | 17.39 | 16.68 | 17.36 | 17.36 | +0.53 (+3.15%) | 1,261,300 |
27 Dec 2022 | USD | 16.61 | 16.95 | 16.59 | 16.83 | 16.83 | +0.23 (+1.39%) | 897,700 |
23 Dec 2022 | USD | 16.8 | 17 | 16.6 | 16.6 | 16.6 | -0.15 (-0.90%) | 1,063,300 |
22 Dec 2022 | USD | 16.63 | 17.3 | 16.61 | 16.75 | 16.75 | +0.38 (+2.32%) | 2,350,900 |
21 Dec 2022 | USD | 16.62 | 16.67 | 16.17 | 16.37 | 16.37 | -0.56 (-3.31%) | 1,975,700 |
20 Dec 2022 | USD | 17.17 | 17.25 | 16.7 | 16.93 | 16.93 | -0.15 (-0.88%) | 2,017,100 |
19 Dec 2022 | USD | 16.61 | 17.18 | 16.52 | 17.08 | 17.08 | +0.44 (+2.64%) | 2,485,700 |
16 Dec 2022 | USD | 16.69 | 16.95 | 16.51 | 16.64 | 16.64 | +0.26 (+1.59%) | 2,723,700 |
15 Dec 2022 | USD | 15.96 | 16.49 | 15.89 | 16.38 | 16.38 | +0.79 (+5.07%) | 2,903,200 |
14 Dec 2022 | USD | 15.42 | 15.83 | 15.14 | 15.59 | 15.59 | +0.19 (+1.23%) | 3,363,300 |
13 Dec 2022 | USD | 14.64 | 15.61 | 14.49 | 15.4 | 15.4 | -0.22 (-1.41%) | 2,927,300 |
12 Dec 2022 | USD | 15.98 | 16.13 | 15.59 | 15.62 | 15.62 | -0.42 (-2.62%) | 2,386,100 |
9 Dec 2022 | USD | 15.81 | 16.04 | 15.64 | 16.04 | 16.04 | +0.41 (+2.62%) | 2,170,000 |