Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 17.12 | 17.47 | 15.94 | 16.5 | 16.5 | -0.32 (-1.90%) | 1,422,000 |
12 Dec 2022 | USD | 16.68 | 16.99 | 16.28 | 16.82 | 16.82 | +0.22 (+1.33%) | 973,300 |
9 Dec 2022 | USD | 17.35 | 17.7 | 16.6 | 16.6 | 16.6 | -1 (-5.68%) | 1,454,900 |
8 Dec 2022 | USD | 17.14 | 17.63 | 16.75 | 17.6 | 17.6 | +0.49 (+2.86%) | 1,012,600 |
7 Dec 2022 | USD | 17.03 | 17.27 | 16.66 | 17.11 | 17.11 | -0.05 (-0.29%) | 970,600 |
6 Dec 2022 | USD | 17.24 | 17.31 | 16.62 | 17.16 | 17.16 | -0.34 (-1.94%) | 1,395,300 |
5 Dec 2022 | USD | 18.02 | 18.41 | 17.39 | 17.5 | 17.5 | -0.69 (-3.79%) | 1,497,900 |
2 Dec 2022 | USD | 17.51 | 18.39 | 16.75 | 18.19 | 18.19 | +0.36 (+2.02%) | 2,108,600 |
1 Dec 2022 | USD | 17.15 | 18.43 | 16.61 | 17.83 | 17.83 | -1.67 (-8.56%) | 3,610,800 |
30 Nov 2022 | USD | 19.13 | 19.91 | 18.79 | 19.5 | 19.5 | +0.28 (+1.46%) | 2,083,000 |
29 Nov 2022 | USD | 18.42 | 19.32 | 17.9 | 19.22 | 19.22 | +0.65 (+3.50%) | 1,392,700 |
28 Nov 2022 | USD | 18.82 | 19.18 | 18.25 | 18.57 | 18.57 | -0.47 (-2.47%) | 848,500 |
25 Nov 2022 | USD | 19.77 | 19.77 | 19 | 19.04 | 19.04 | -0.78 (-3.94%) | 449,600 |
23 Nov 2022 | USD | 19.09 | 20.04 | 19.03 | 19.82 | 19.82 | +0.62 (+3.23%) | 1,023,100 |
22 Nov 2022 | USD | 17.98 | 19.42 | 17.91 | 19.2 | 19.2 | +1.38 (+7.74%) | 985,800 |
21 Nov 2022 | USD | 18.05 | 18.05 | 17.24 | 17.82 | 17.82 | -0.23 (-1.27%) | 826,100 |
18 Nov 2022 | USD | 18.39 | 18.73 | 17.65 | 18.05 | 18.05 | +0.08 (+0.45%) | 771,500 |
17 Nov 2022 | USD | 17.68 | 18 | 17.03 | 17.97 | 17.97 | +0.15 (+0.84%) | 1,116,200 |
16 Nov 2022 | USD | 18.75 | 19.26 | 17.5 | 17.82 | 17.82 | -2.36 (-11.69%) | 1,250,100 |
15 Nov 2022 | USD | 20.06 | 20.91 | 19.84 | 20.18 | 20.18 | +0.95 (+4.94%) | 647,200 |
14 Nov 2022 | USD | 19.12 | 19.54 | 18.5 | 19.23 | 19.23 | -0.17 (-0.88%) | 695,300 |
11 Nov 2022 | USD | 19 | 19.88 | 18.86 | 19.4 | 19.4 | +0.36 (+1.89%) | 690,400 |
10 Nov 2022 | USD | 17.37 | 20.04 | 17.37 | 19.04 | 19.04 | +2.41 (+14.49%) | 1,487,300 |
9 Nov 2022 | USD | 17.79 | 17.79 | 16.59 | 16.63 | 16.63 | -1.25 (-6.99%) | 886,400 |
8 Nov 2022 | USD | 18.24 | 18.6 | 17.57 | 17.88 | 17.88 | +0.02 (+0.11%) | 649,800 |
7 Nov 2022 | USD | 17.85 | 17.94 | 17.23 | 17.86 | 17.86 | +0.26 (+1.48%) | 590,200 |
4 Nov 2022 | USD | 17.89 | 18.32 | 17.03 | 17.6 | 17.6 | +0.01 (+0.06%) | 717,100 |
3 Nov 2022 | USD | 18.59 | 18.7 | 17.54 | 17.59 | 17.59 | -0.97 (-5.23%) | 979,800 |
2 Nov 2022 | USD | 19.11 | 19.64 | 18.51 | 18.56 | 18.56 | -0.6 (-3.13%) | 1,077,200 |
1 Nov 2022 | USD | 19.21 | 19.53 | 18.81 | 19.16 | 19.16 | +0.29 (+1.54%) | 672,000 |