Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 21.35 | 21.35 | 20.785 | 20.94 | 20.94 | -0.44 (-2.06%) | 2,956,200 |
9 Dec 2022 | USD | 21.45 | 21.58 | 21.34 | 21.38 | 21.38 | -0.19 (-0.88%) | 1,300,200 |
8 Dec 2022 | USD | 21.42 | 21.63 | 20.491 | 21.57 | 21.57 | +0.12 (+0.56%) | 3,323,800 |
7 Dec 2022 | USD | 21.14 | 21.46 | 21.1 | 21.45 | 21.45 | +0.38 (+1.80%) | 1,985,500 |
6 Dec 2022 | USD | 21.06 | 21.16 | 20.861 | 21.07 | 21.07 | +0.11 (+0.52%) | 2,309,000 |
5 Dec 2022 | USD | 20.88 | 21.055 | 20.83 | 20.96 | 20.96 | -0.02 (-0.10%) | 2,055,600 |
2 Dec 2022 | USD | 20.67 | 21.03 | 20.61 | 20.98 | 20.98 | +0.23 (+1.11%) | 1,420,100 |
1 Dec 2022 | USD | 21.01 | 21.05 | 20.725 | 20.75 | 20.75 | -0.2 (-0.95%) | 2,142,300 |
30 Nov 2022 | USD | 20.91 | 21.01 | 20.825 | 20.95 | 20.95 | -0.01 (-0.05%) | 2,096,700 |
29 Nov 2022 | USD | 20.89 | 20.96 | 20.68 | 20.96 | 20.96 | +0.2 (+0.96%) | 2,309,900 |
28 Nov 2022 | USD | 20.65 | 20.78 | 20.57 | 20.76 | 20.76 | +0.09 (+0.44%) | 3,248,900 |
25 Nov 2022 | USD | 20.51 | 20.69 | 20.5 | 20.67 | 20.67 | +0.23 (+1.13%) | 906,100 |
23 Nov 2022 | USD | 20.55 | 20.68 | 20.42 | 20.44 | 20.44 | -0.11 (-0.54%) | 1,873,400 |
22 Nov 2022 | USD | 20.49 | 20.715 | 20.49 | 20.55 | 20.55 | +0.11 (+0.54%) | 2,744,500 |
21 Nov 2022 | USD | 20.57 | 20.8 | 20.43 | 20.44 | 20.44 | -0.08 (-0.39%) | 2,628,500 |
18 Nov 2022 | USD | 20.73 | 20.84 | 20.3 | 20.52 | 20.52 | -0.09 (-0.44%) | 6,182,100 |
17 Nov 2022 | USD | 20.7 | 20.942 | 20.46 | 20.61 | 20.61 | -0.27 (-1.29%) | 2,519,500 |
16 Nov 2022 | USD | 20.67 | 21.01 | 20.62 | 20.88 | 20.88 | +0.15 (+0.72%) | 3,417,100 |
15 Nov 2022 | USD | 20.96 | 21.07 | 20.581 | 20.73 | 20.73 | +0.14 (+0.68%) | 4,154,800 |
14 Nov 2022 | USD | 20.59 | 20.895 | 20.36 | 20.59 | 20.59 | +0.09 (+0.44%) | 2,480,600 |
11 Nov 2022 | USD | 20.57 | 20.7 | 20.47 | 20.5 | 20.5 | -0.02 (-0.10%) | 2,959,400 |
10 Nov 2022 | USD | 20.59 | 20.65 | 20.39 | 20.52 | 20.52 | +0.19 (+0.93%) | 4,925,800 |
9 Nov 2022 | USD | 20.68 | 20.79 | 20.33 | 20.33 | 20.33 | -0.26 (-1.26%) | 2,843,000 |
8 Nov 2022 | USD | 20.75 | 20.85 | 20.345 | 20.59 | 20.59 | -0.26 (-1.25%) | 4,951,700 |
7 Nov 2022 | USD | 21.51 | 21.56 | 20.64 | 20.85 | 20.85 | -0.41 (-1.93%) | 4,220,500 |
4 Nov 2022 | USD | 21.44 | 21.7 | 21.06 | 21.26 | 21.26 | +0.34 (+1.63%) | 4,913,900 |
3 Nov 2022 | USD | 20.5 | 21.05 | 20.48 | 20.92 | 20.92 | +0.47 (+2.30%) | 8,889,900 |
2 Nov 2022 | USD | 20.38 | 20.8 | 20.32 | 20.45 | 20.45 | +0.13 (+0.64%) | 4,143,200 |
1 Nov 2022 | USD | 20.6 | 20.69 | 20.3 | 20.32 | 20.32 | -0.19 (-0.93%) | 3,500,200 |
31 Oct 2022 | USD | 20.38 | 20.645 | 20.38 | 20.51 | 20.51 | +0.13 (+0.64%) | 4,724,200 |