Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 22.93 | 22.93 | 21.77 | 21.93 | 21.93 | -1.09 (-4.74%) | 1,553,800 |
16 Dec 2022 | USD | 22.74 | 23.52 | 22.6 | 23.02 | 23.02 | 0.0 (0.0%) | 2,102,200 |
15 Dec 2022 | USD | 23 | 23.35 | 22.634 | 23.02 | 23.02 | -0.64 (-2.70%) | 1,188,000 |
14 Dec 2022 | USD | 23.7 | 24.485 | 23.28 | 23.66 | 23.66 | -0.1 (-0.42%) | 1,629,000 |
13 Dec 2022 | USD | 25.05 | 25.5 | 22.94 | 23.76 | 23.76 | +0.28 (+1.19%) | 6,802,200 |
12 Dec 2022 | USD | 23.36 | 24 | 23.14 | 23.48 | 23.48 | +0.05 (+0.21%) | 1,820,200 |
9 Dec 2022 | USD | 22.98 | 24.27 | 22.59 | 23.43 | 23.43 | +0.12 (+0.51%) | 1,480,700 |
8 Dec 2022 | USD | 23.37 | 24.53 | 22.87 | 23.31 | 23.31 | -0.01 (-0.04%) | 1,317,900 |
7 Dec 2022 | USD | 22.56 | 23.36 | 22.27 | 23.32 | 23.32 | +0.49 (+2.15%) | 1,854,600 |
6 Dec 2022 | USD | 24.61 | 24.77 | 22.59 | 22.83 | 22.83 | -1.69 (-6.89%) | 2,112,600 |
5 Dec 2022 | USD | 24.75 | 25.89 | 24.48 | 24.52 | 24.52 | -0.28 (-1.13%) | 2,409,400 |
2 Dec 2022 | USD | 23.81 | 24.94 | 23.51 | 24.8 | 24.8 | +0.28 (+1.14%) | 1,429,400 |
1 Dec 2022 | USD | 24.26 | 24.91 | 23.881 | 24.52 | 24.52 | +0.16 (+0.66%) | 1,738,500 |
30 Nov 2022 | USD | 22.49 | 24.44 | 22.38 | 24.36 | 24.36 | +1.96 (+8.75%) | 1,297,100 |
29 Nov 2022 | USD | 22.58 | 23.48 | 22.09 | 22.4 | 22.4 | +0.01 (+0.04%) | 1,284,200 |
28 Nov 2022 | USD | 21.71 | 22.465 | 21.71 | 22.39 | 22.39 | +0.34 (+1.54%) | 1,052,200 |
25 Nov 2022 | USD | 22.43 | 22.44 | 21.97 | 22.05 | 22.05 | -0.49 (-2.17%) | 316,700 |
23 Nov 2022 | USD | 21.86 | 22.73 | 21.8 | 22.54 | 22.54 | +0.55 (+2.50%) | 696,700 |
22 Nov 2022 | USD | 22.19 | 22.33 | 21.15 | 21.99 | 21.99 | -0.2 (-0.90%) | 1,281,300 |
21 Nov 2022 | USD | 22.66 | 22.8 | 21.82 | 22.19 | 22.19 | -0.92 (-3.98%) | 1,462,800 |
18 Nov 2022 | USD | 24.06 | 24.2 | 22.56 | 23.11 | 23.11 | -0.37 (-1.58%) | 1,649,200 |
17 Nov 2022 | USD | 23.45 | 23.96 | 23.2 | 23.48 | 23.48 | -0.7 (-2.89%) | 1,703,300 |
16 Nov 2022 | USD | 25.04 | 25.31 | 23.48 | 24.18 | 24.18 | -1.5 (-5.84%) | 1,343,500 |
15 Nov 2022 | USD | 26.17 | 26.68 | 24.93 | 25.68 | 25.68 | +0.72 (+2.88%) | 2,068,500 |
14 Nov 2022 | USD | 25.4 | 26.66 | 24.795 | 24.96 | 24.96 | -0.5 (-1.96%) | 2,304,100 |
11 Nov 2022 | USD | 23.09 | 25.615 | 22.62 | 25.46 | 25.46 | +2.43 (+10.55%) | 2,553,800 |
10 Nov 2022 | USD | 20.38 | 23.95 | 19.91 | 23.03 | 23.03 | +2.1 (+10.03%) | 8,267,700 |
9 Nov 2022 | USD | 21.55 | 21.75 | 20.42 | 20.93 | 20.93 | -1.02 (-4.65%) | 3,887,100 |
8 Nov 2022 | USD | 22.39 | 22.51 | 20.72 | 21.95 | 21.95 | -0.28 (-1.26%) | 1,964,800 |
7 Nov 2022 | USD | 22.97 | 23.325 | 21.53 | 22.23 | 22.23 | -0.52 (-2.29%) | 2,412,700 |