Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 22.42 | 22.53 | 22.38 | 22.4 | 22.4 | -0.11 (-0.49%) | 1,293,800 |
16 Dec 2022 | USD | 22.5 | 22.62 | 22.43 | 22.51 | 22.51 | -0.04 (-0.18%) | 609,700 |
15 Dec 2022 | USD | 22.92 | 22.92 | 22.52 | 22.55 | 22.55 | -0.35 (-1.53%) | 596,500 |
14 Dec 2022 | USD | 22.89 | 23.03 | 22.79 | 22.9 | 22.9 | +0.04 (+0.17%) | 2,302,000 |
13 Dec 2022 | USD | 23.04 | 23.11 | 22.84 | 22.86 | 22.86 | +0.22 (+0.97%) | 691,900 |
12 Dec 2022 | USD | 22.78 | 22.79 | 22.55 | 22.64 | 22.64 | -0.05 (-0.22%) | 896,000 |
9 Dec 2022 | USD | 22.81 | 22.95 | 22.67 | 22.69 | 22.69 | -0.11 (-0.48%) | 1,160,500 |
8 Dec 2022 | USD | 22.79 | 22.83 | 22.73 | 22.8 | 22.8 | -0.06 (-0.26%) | 808,100 |
7 Dec 2022 | USD | 22.81 | 22.86 | 22.68 | 22.86 | 22.86 | +0.19 (+0.84%) | 569,700 |
6 Dec 2022 | USD | 22.74 | 22.79 | 22.67 | 22.67 | 22.67 | +0.02 (+0.09%) | 662,400 |
5 Dec 2022 | USD | 22.83 | 22.88 | 22.64 | 22.65 | 22.65 | -0.28 (-1.22%) | 530,200 |
2 Dec 2022 | USD | 22.72 | 22.93 | 22.66 | 22.93 | 22.93 | -0.03 (-0.13%) | 532,500 |
1 Dec 2022 | USD | 22.78 | 22.96 | 22.68 | 22.96 | 22.96 | +0.44 (+1.95%) | 1,072,300 |
30 Nov 2022 | USD | 22.3 | 22.65 | 22.22 | 22.52 | 22.52 | +0.26 (+1.17%) | 1,016,500 |
29 Nov 2022 | USD | 22.32 | 22.37 | 22.23 | 22.26 | 22.26 | +0.03 (+0.13%) | 571,500 |
28 Nov 2022 | USD | 22.41 | 22.41 | 22.21 | 22.23 | 22.23 | -0.2 (-0.89%) | 599,500 |
25 Nov 2022 | USD | 22.42 | 22.43 | 22.26 | 22.43 | 22.43 | +0.05 (+0.22%) | 598,500 |
23 Nov 2022 | USD | 22.17 | 22.46 | 22.09 | 22.38 | 22.38 | +0.26 (+1.18%) | 532,100 |
22 Nov 2022 | USD | 22.08 | 22.14 | 21.98 | 22.12 | 22.12 | +0.23 (+1.05%) | 455,800 |
21 Nov 2022 | USD | 22.02 | 22.26 | 21.85 | 21.89 | 21.89 | -0.15 (-0.68%) | 775,300 |
18 Nov 2022 | USD | 22.32 | 22.4 | 22.04 | 22.04 | 22.04 | -0.02 (-0.09%) | 372,400 |
17 Nov 2022 | USD | 22.01 | 22.24 | 21.95 | 22.06 | 22.06 | -0.24 (-1.08%) | 938,800 |
16 Nov 2022 | USD | 22.31 | 22.37 | 22.15 | 22.3 | 22.3 | +0.06 (+0.27%) | 502,200 |
15 Nov 2022 | USD | 22.34 | 22.38 | 22.11 | 22.24 | 22.24 | +0.22 (+1.00%) | 344,200 |
14 Nov 2022 | USD | 21.98 | 22.15 | 21.89 | 22.02 | 22.02 | -0.13 (-0.59%) | 1,032,400 |
11 Nov 2022 | USD | 22.01 | 22.19 | 21.94 | 22.15 | 22.15 | +0.22 (+1.00%) | 905,300 |
10 Nov 2022 | USD | 21.75 | 21.98 | 21.6 | 21.93 | 21.93 | +0.8 (+3.79%) | 490,200 |
9 Nov 2022 | USD | 21.22 | 21.27 | 21.09 | 21.13 | 21.13 | -0.12 (-0.56%) | 1,013,900 |
8 Nov 2022 | USD | 21.02 | 21.3 | 20.96 | 21.25 | 21.25 | +0.31 (+1.48%) | 491,500 |
7 Nov 2022 | USD | 21.07 | 21.18 | 20.89 | 20.94 | 20.94 | -0.08 (-0.38%) | 686,200 |