Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 19.68 | 19.71 | 19.62 | 19.67 | 19.67 | -0.09 (-0.46%) | 1,334,500 |
16 Dec 2022 | USD | 19.73 | 19.81 | 19.69 | 19.76 | 19.76 | -0.06 (-0.30%) | 1,932,900 |
15 Dec 2022 | USD | 19.86 | 19.92 | 19.79 | 19.82 | 19.82 | -0.01 (-0.05%) | 972,500 |
14 Dec 2022 | USD | 19.79 | 19.89 | 19.76 | 19.83 | 19.83 | -0.02 (-0.10%) | 1,381,100 |
13 Dec 2022 | USD | 19.87 | 19.95 | 19.84 | 19.85 | 19.85 | +0.12 (+0.61%) | 1,419,100 |
12 Dec 2022 | USD | 19.62 | 19.75 | 19.58 | 19.73 | 19.73 | +0.17 (+0.87%) | 1,032,200 |
9 Dec 2022 | USD | 19.66 | 19.73 | 19.55 | 19.56 | 19.56 | -0.1 (-0.51%) | 1,672,700 |
8 Dec 2022 | USD | 19.68 | 19.68 | 19.54 | 19.66 | 19.66 | +0.01 (+0.05%) | 701,300 |
7 Dec 2022 | USD | 19.66 | 19.69 | 19.57 | 19.65 | 19.65 | +0.02 (+0.10%) | 730,000 |
6 Dec 2022 | USD | 19.77 | 19.8 | 19.58 | 19.63 | 19.63 | -0.14 (-0.71%) | 1,384,700 |
5 Dec 2022 | USD | 19.89 | 19.9 | 19.74 | 19.77 | 19.77 | -0.09 (-0.45%) | 1,568,900 |
2 Dec 2022 | USD | 19.86 | 19.91 | 19.79 | 19.86 | 19.86 | -0.06 (-0.30%) | 1,518,700 |
1 Dec 2022 | USD | 19.98 | 20 | 19.89 | 19.92 | 19.92 | -0.13 (-0.65%) | 2,622,400 |
30 Nov 2022 | USD | 19.9 | 20.06 | 19.86 | 20.05 | 20.05 | +0.23 (+1.16%) | 1,369,200 |
29 Nov 2022 | USD | 19.8 | 19.95 | 19.78 | 19.82 | 19.82 | +0.06 (+0.30%) | 1,088,900 |
28 Nov 2022 | USD | 19.76 | 19.81 | 19.69 | 19.76 | 19.76 | -0.11 (-0.55%) | 978,600 |
25 Nov 2022 | USD | 19.86 | 20.02 | 19.85 | 19.87 | 19.87 | -0.01 (-0.05%) | 464,100 |
23 Nov 2022 | USD | 19.85 | 19.91 | 19.83 | 19.88 | 19.88 | -0.08 (-0.40%) | 1,524,800 |
22 Nov 2022 | USD | 19.93 | 20.03 | 19.92 | 19.96 | 19.96 | +0.03 (+0.15%) | 1,316,700 |
21 Nov 2022 | USD | 19.89 | 19.95 | 19.84 | 19.93 | 19.93 | +0.04 (+0.20%) | 772,100 |
18 Nov 2022 | USD | 19.89 | 19.93 | 19.86 | 19.89 | 19.89 | +0.01 (+0.05%) | 552,400 |
17 Nov 2022 | USD | 19.84 | 19.89 | 19.81 | 19.88 | 19.88 | -0.18 (-0.90%) | 1,302,900 |
16 Nov 2022 | USD | 20.07 | 20.07 | 19.98 | 20.06 | 20.06 | -0.07 (-0.35%) | 758,300 |
15 Nov 2022 | USD | 19.97 | 20.21 | 19.96 | 20.13 | 20.13 | +0.06 (+0.30%) | 951,100 |
14 Nov 2022 | USD | 19.97 | 20.13 | 19.96 | 20.07 | 20.07 | -0.01 (-0.05%) | 647,100 |
11 Nov 2022 | USD | 20.12 | 20.18 | 20.05 | 20.08 | 20.08 | +0.05 (+0.25%) | 966,200 |
10 Nov 2022 | USD | 20.01 | 20.06 | 19.91 | 20.03 | 20.03 | +0.06 (+0.30%) | 1,432,900 |
9 Nov 2022 | USD | 20.04 | 20.09 | 19.95 | 19.97 | 19.97 | -0.09 (-0.45%) | 771,400 |
8 Nov 2022 | USD | 20.1 | 20.16 | 20.03 | 20.06 | 20.06 | -0.1 (-0.50%) | 720,400 |
7 Nov 2022 | USD | 20.06 | 20.17 | 20.01 | 20.16 | 20.16 | +0.07 (+0.35%) | 1,010,200 |