Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2022 | USD | 15.66 | 15.85 | 15.32 | 15.63 | 15.63 | -0.22 (-1.39%) | 2,007,800 |
7 Dec 2022 | USD | 15.83 | 15.92 | 15.52 | 15.85 | 15.85 | +0.1 (+0.63%) | 1,835,800 |
6 Dec 2022 | USD | 15.3 | 15.92 | 15.27 | 15.75 | 15.75 | +0.48 (+3.14%) | 2,804,200 |
5 Dec 2022 | USD | 14.66 | 15.38 | 14.64 | 15.27 | 15.27 | +0.81 (+5.60%) | 1,120,600 |
2 Dec 2022 | USD | 15.05 | 15.05 | 14.35 | 14.46 | 14.46 | -0.17 (-1.16%) | 1,810,700 |
1 Dec 2022 | USD | 14.44 | 14.77 | 14.29 | 14.63 | 14.63 | +0.04 (+0.27%) | 2,466,500 |
30 Nov 2022 | USD | 15.36 | 15.68 | 14.57 | 14.59 | 14.59 | -0.81 (-5.26%) | 2,356,800 |
29 Nov 2022 | USD | 15.47 | 15.47 | 15.2 | 15.4 | 15.4 | -0.09 (-0.58%) | 1,142,300 |
28 Nov 2022 | USD | 15.14 | 15.59 | 15.01 | 15.49 | 15.49 | +0.61 (+4.10%) | 1,570,900 |
25 Nov 2022 | USD | 14.98 | 15.04 | 14.78 | 14.88 | 14.88 | -0.07 (-0.47%) | 656,900 |
23 Nov 2022 | USD | 15.1 | 15.22 | 14.86 | 14.95 | 14.95 | -0.06 (-0.40%) | 1,138,100 |
22 Nov 2022 | USD | 15.2 | 15.42 | 14.99 | 15.01 | 15.01 | -0.34 (-2.21%) | 1,598,100 |
21 Nov 2022 | USD | 15.36 | 15.57 | 15.28 | 15.35 | 15.35 | +0.18 (+1.19%) | 1,659,900 |
18 Nov 2022 | USD | 15.03 | 15.37 | 14.92 | 15.17 | 15.17 | -0.2 (-1.30%) | 1,797,600 |
17 Nov 2022 | USD | 15.53 | 15.71 | 15.32 | 15.37 | 15.37 | +0.26 (+1.72%) | 1,939,800 |
16 Nov 2022 | USD | 14.73 | 15.17 | 14.73 | 15.11 | 15.11 | +0.56 (+3.85%) | 2,920,700 |
15 Nov 2022 | USD | 14.51 | 14.8 | 14.25 | 14.55 | 14.55 | -0.44 (-2.94%) | 2,231,500 |
14 Nov 2022 | USD | 14.85 | 15.03 | 14.55 | 14.99 | 14.99 | +0.32 (+2.18%) | 1,983,200 |
11 Nov 2022 | USD | 14.84 | 14.88 | 14.37 | 14.67 | 14.67 | -0.25 (-1.68%) | 1,629,000 |
10 Nov 2022 | USD | 15.6 | 15.75 | 14.91 | 14.92 | 14.92 | -2.08 (-12.24%) | 3,677,500 |
9 Nov 2022 | USD | 16.41 | 17.08 | 16.29 | 17 | 17 | +0.88 (+5.46%) | 1,859,200 |
8 Nov 2022 | USD | 16 | 16.5 | 15.69 | 16.12 | 16.12 | +0.03 (+0.19%) | 1,449,600 |
7 Nov 2022 | USD | 16.08 | 16.45 | 15.92 | 16.09 | 16.09 | -0.16 (-0.98%) | 1,520,000 |
4 Nov 2022 | USD | 16.21 | 16.87 | 16.04 | 16.25 | 16.25 | -0.43 (-2.58%) | 3,444,700 |
3 Nov 2022 | USD | 16.89 | 17.12 | 16.41 | 16.68 | 16.68 | +0.21 (+1.28%) | 1,756,000 |
2 Nov 2022 | USD | 15.57 | 16.48 | 15.23 | 16.47 | 16.47 | +1.02 (+6.60%) | 3,214,500 |
1 Nov 2022 | USD | 15.18 | 15.56 | 15.11 | 15.45 | 15.45 | -0.03 (-0.19%) | 1,593,000 |
31 Oct 2022 | USD | 15.66 | 15.79 | 15.33 | 15.48 | 15.48 | -0.04 (-0.26%) | 1,509,600 |
28 Oct 2022 | USD | 16.12 | 16.32 | 15.47 | 15.52 | 15.52 | -0.73 (-4.49%) | 1,616,400 |
27 Oct 2022 | USD | 15.99 | 16.29 | 15.72 | 16.25 | 16.25 | -0.01 (-0.06%) | 1,928,100 |