Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2022 | USD | 22.85 | 22.88 | 22.49 | 22.55 | 22.55 | -0.7 (-3.01%) | 36,000 |
14 Dec 2022 | USD | 22.9 | 23.25 | 22.9 | 23.25 | 23.25 | +0.63 (+2.79%) | 8,300 |
13 Dec 2022 | USD | 22.96 | 23.01 | 22.59 | 22.62 | 22.62 | -0.07 (-0.31%) | 30,100 |
12 Dec 2022 | USD | 22.72 | 22.77 | 22.57 | 22.69 | 22.69 | +0.33 (+1.48%) | 32,300 |
9 Dec 2022 | USD | 22.34 | 22.42 | 22.28 | 22.36 | 22.36 | -0.18 (-0.80%) | 113,700 |
8 Dec 2022 | USD | 22.34 | 22.59 | 22.34 | 22.54 | 22.54 | +0.4 (+1.81%) | 88,900 |
7 Dec 2022 | USD | 22.14 | 22.2 | 22.09 | 22.14 | 22.14 | +0.06 (+0.27%) | 30,400 |
6 Dec 2022 | USD | 22.09 | 22.26 | 22.01 | 22.08 | 22.08 | -0.03 (-0.14%) | 11,100 |
5 Dec 2022 | USD | 22.05 | 22.22 | 22.02 | 22.11 | 22.11 | -0.23 (-1.03%) | 25,500 |
2 Dec 2022 | USD | 22.08 | 22.34 | 22.03 | 22.34 | 22.34 | +0.11 (+0.49%) | 70,100 |
1 Dec 2022 | USD | 22.18 | 22.25 | 22.02 | 22.23 | 22.23 | +0.43 (+1.97%) | 54,100 |
30 Nov 2022 | USD | 21.53 | 21.8 | 21.4 | 21.8 | 21.8 | +0.55 (+2.59%) | 33,000 |
29 Nov 2022 | USD | 21.31 | 21.39 | 21.22 | 21.25 | 21.25 | -0.37 (-1.71%) | 101,000 |
28 Nov 2022 | USD | 21.71 | 21.82 | 21.59 | 21.62 | 21.62 | -0.15 (-0.69%) | 60,700 |
25 Nov 2022 | USD | 21.7 | 21.81 | 21.63 | 21.77 | 21.77 | +0.13 (+0.60%) | 501,200 |
23 Nov 2022 | USD | 21.4 | 21.65 | 21.4 | 21.64 | 21.64 | +0.34 (+1.60%) | 381,200 |
22 Nov 2022 | USD | 21.12 | 21.32 | 21.12 | 21.3 | 21.3 | +0.04 (+0.19%) | 477,100 |
21 Nov 2022 | USD | 21.13 | 21.26 | 21.09 | 21.26 | 21.26 | +0.14 (+0.66%) | 460,100 |
18 Nov 2022 | USD | 21.18 | 21.26 | 21.04 | 21.12 | 21.12 | -0.06 (-0.28%) | 721,300 |
17 Nov 2022 | USD | 20.9 | 21.18 | 20.9 | 21.18 | 21.18 | +0.22 (+1.05%) | 667,100 |
16 Nov 2022 | USD | 20.85 | 21.07 | 20.85 | 20.96 | 20.96 | +0.63 (+3.10%) | 311,100 |
15 Nov 2022 | USD | 20.54 | 20.61 | 20.07 | 20.33 | 20.33 | +0.04 (+0.20%) | 50,400 |
14 Nov 2022 | USD | 20.41 | 20.44 | 20.29 | 20.29 | 20.29 | +0.05 (+0.25%) | 60,400 |
11 Nov 2022 | USD | 20.06 | 20.27 | 20.02 | 20.24 | 20.24 | -0.23 (-1.12%) | 28,600 |
10 Nov 2022 | USD | 20.43 | 20.48 | 20.31 | 20.47 | 20.47 | +0.91 (+4.65%) | 38,400 |
9 Nov 2022 | USD | 19.58 | 19.74 | 19.53 | 19.56 | 19.56 | +0.05 (+0.26%) | 77,400 |
8 Nov 2022 | USD | 19.4 | 19.6 | 19.37 | 19.51 | 19.51 | +0.32 (+1.67%) | 152,300 |
7 Nov 2022 | USD | 19.22 | 19.26 | 19.14 | 19.19 | 19.19 | 0.0 (0.0%) | 63,100 |
4 Nov 2022 | USD | 18.95 | 19.29 | 18.88 | 19.19 | 19.19 | +0.88 (+4.81%) | 123,700 |
3 Nov 2022 | USD | 18.37 | 18.47 | 18.28 | 18.31 | 18.31 | -0.02 (-0.11%) | 205,300 |