Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 12.56 | 13.02 | 12.5 | 12.97 | 12.97 | +0.23 (+1.81%) | 6,956,400 |
16 Dec 2022 | USD | 12.56 | 12.77 | 12.25 | 12.74 | 12.74 | -0.08 (-0.62%) | 8,223,100 |
15 Dec 2022 | USD | 11.88 | 12.99 | 11.56 | 12.82 | 12.82 | +0.82 (+6.83%) | 10,857,100 |
14 Dec 2022 | USD | 12.1 | 12.3 | 11.8 | 12 | 12 | -0.22 (-1.80%) | 4,731,100 |
13 Dec 2022 | USD | 11.49 | 12.42 | 11.2 | 12.22 | 12.22 | -0.41 (-3.25%) | 10,214,000 |
12 Dec 2022 | USD | 12.47 | 13.08 | 12.46 | 12.63 | 12.63 | +0.39 (+3.19%) | 7,727,700 |
9 Dec 2022 | USD | 11.73 | 12.26 | 11.59 | 12.24 | 12.24 | +0.22 (+1.83%) | 7,160,100 |
8 Dec 2022 | USD | 12.24 | 12.45 | 11.9 | 12.02 | 12.02 | -1.3 (-9.76%) | 9,224,500 |
7 Dec 2022 | USD | 13.49 | 13.72 | 13.09 | 13.32 | 13.32 | +0.8 (+6.39%) | 6,995,800 |
6 Dec 2022 | USD | 12.4 | 12.83 | 12.17 | 12.52 | 12.52 | -0.48 (-3.69%) | 7,511,100 |
5 Dec 2022 | USD | 12.29 | 13.19 | 12.25 | 13 | 13 | +0.11 (+0.85%) | 8,109,700 |
2 Dec 2022 | USD | 14.45 | 14.56 | 12.64 | 12.89 | 12.89 | -1.16 (-8.26%) | 15,048,100 |
1 Dec 2022 | USD | 13.98 | 14.29 | 13.68 | 14.05 | 14.05 | +0.35 (+2.55%) | 6,702,600 |
30 Nov 2022 | USD | 14.27 | 14.33 | 13.11 | 13.7 | 13.7 | -2.12 (-13.40%) | 16,456,000 |
29 Nov 2022 | USD | 16.05 | 16.19 | 15.55 | 15.82 | 15.82 | -2.75 (-14.81%) | 12,115,400 |
28 Nov 2022 | USD | 19.49 | 19.49 | 17.9 | 18.57 | 18.57 | -0.51 (-2.67%) | 6,640,600 |
25 Nov 2022 | USD | 18.88 | 19.11 | 18.66 | 19.08 | 19.08 | +0.94 (+5.18%) | 2,997,500 |
23 Nov 2022 | USD | 18.31 | 18.54 | 17.93 | 18.14 | 18.14 | -0.71 (-3.77%) | 3,076,500 |
22 Nov 2022 | USD | 19.18 | 19.45 | 18.69 | 18.85 | 18.85 | +0.56 (+3.06%) | 3,962,100 |
21 Nov 2022 | USD | 18.21 | 18.53 | 17.82 | 18.29 | 18.29 | +0.82 (+4.69%) | 4,433,300 |
18 Nov 2022 | USD | 16.97 | 17.64 | 16.96 | 17.47 | 17.47 | +1.49 (+9.32%) | 6,159,000 |
17 Nov 2022 | USD | 18.33 | 18.36 | 15.9 | 15.98 | 15.98 | -1.18 (-6.88%) | 8,615,000 |
16 Nov 2022 | USD | 16.64 | 17.37 | 16.51 | 17.16 | 17.16 | +0.97 (+5.99%) | 4,569,000 |
15 Nov 2022 | USD | 16.12 | 16.8 | 15.64 | 16.19 | 16.19 | -2.91 (-15.24%) | 8,716,300 |
14 Nov 2022 | USD | 18.82 | 19.37 | 18.53 | 19.1 | 19.1 | -0.4 (-2.05%) | 3,313,500 |
11 Nov 2022 | USD | 19.82 | 20.2 | 18.98 | 19.5 | 19.5 | -3.02 (-13.41%) | 4,642,400 |
10 Nov 2022 | USD | 23.38 | 23.76 | 22.23 | 22.52 | 22.52 | -4.8 (-17.57%) | 4,307,400 |
9 Nov 2022 | USD | 26.23 | 27.38 | 25.98 | 27.32 | 27.32 | +2.94 (+12.06%) | 5,562,100 |
8 Nov 2022 | USD | 24.76 | 25.54 | 23.96 | 24.38 | 24.38 | +0.06 (+0.25%) | 5,424,300 |
7 Nov 2022 | USD | 23.6 | 24.69 | 23.05 | 24.32 | 24.32 | -0.38 (-1.54%) | 3,986,800 |