Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 19.16 | 19.33 | 19.07 | 19.33 | 19.33 | +0.24 (+1.26%) | 80,700 |
9 Dec 2022 | USD | 19.08 | 19.22 | 19.04 | 19.09 | 19.09 | -0.02 (-0.10%) | 91,900 |
8 Dec 2022 | USD | 19.13 | 19.19 | 19.04 | 19.11 | 19.11 | +0.06 (+0.31%) | 75,800 |
7 Dec 2022 | USD | 19.08 | 19.17 | 19.02 | 19.05 | 19.05 | -0.04 (-0.21%) | 93,300 |
6 Dec 2022 | USD | 19.22 | 19.25 | 18.99 | 19.09 | 19.09 | -0.15 (-0.78%) | 96,600 |
5 Dec 2022 | USD | 19.4 | 19.4 | 19.15 | 19.24 | 19.24 | -0.34 (-1.74%) | 89,700 |
2 Dec 2022 | USD | 19.4 | 19.62 | 19.35 | 19.58 | 19.58 | +0.05 (+0.26%) | 211,400 |
1 Dec 2022 | USD | 19.68 | 19.76 | 19.49 | 19.53 | 19.53 | -0.06 (-0.31%) | 108,500 |
30 Nov 2022 | USD | 19.4 | 19.59 | 19.16 | 19.59 | 19.59 | +0.21 (+1.08%) | 136,200 |
29 Nov 2022 | USD | 19.35 | 19.4 | 19.29 | 19.38 | 19.38 | +0.04 (+0.21%) | 91,800 |
28 Nov 2022 | USD | 19.48 | 19.49 | 19.29 | 19.34 | 19.34 | -0.24 (-1.23%) | 77,100 |
25 Nov 2022 | USD | 19.56 | 19.64 | 19.55 | 19.58 | 19.58 | +0.08 (+0.41%) | 72,051 |
23 Nov 2022 | USD | 19.49 | 19.55 | 19.41 | 19.5 | 19.5 | -0.02 (-0.10%) | 116,400 |
22 Nov 2022 | USD | 19.41 | 19.52 | 19.39 | 19.52 | 19.52 | +0.2 (+1.04%) | 134,900 |
21 Nov 2022 | USD | 19.18 | 19.33 | 19.145 | 19.32 | 19.32 | +0.08 (+0.42%) | 89,524 |
18 Nov 2022 | USD | 19.19 | 19.26 | 19.11 | 19.24 | 19.24 | +0.14 (+0.73%) | 65,700 |
17 Nov 2022 | USD | 19.01 | 19.1 | 18.91 | 19.1 | 19.1 | -0.11 (-0.57%) | 177,300 |
16 Nov 2022 | USD | 19.32 | 19.32 | 19.17 | 19.21 | 19.21 | -0.12 (-0.62%) | 94,400 |
15 Nov 2022 | USD | 19.43 | 19.46 | 19.21 | 19.33 | 19.33 | +0.04 (+0.21%) | 134,100 |
14 Nov 2022 | USD | 19.45 | 19.56 | 19.28 | 19.29 | 19.29 | -0.14 (-0.72%) | 106,700 |
11 Nov 2022 | USD | 19.5 | 19.5 | 19.31 | 19.43 | 19.43 | -0.05 (-0.26%) | 108,000 |
10 Nov 2022 | USD | 19.27 | 19.49 | 19.16 | 19.48 | 19.48 | +0.61 (+3.23%) | 244,400 |
9 Nov 2022 | USD | 19.1 | 19.1 | 18.82 | 18.87 | 18.87 | -0.3 (-1.56%) | 110,200 |
8 Nov 2022 | USD | 19.14 | 19.3 | 19 | 19.17 | 19.17 | +0.09 (+0.47%) | 116,000 |
7 Nov 2022 | USD | 19.07 | 19.1 | 18.93 | 19.08 | 19.08 | +0.1 (+0.53%) | 121,000 |
4 Nov 2022 | USD | 18.93 | 19.03 | 18.72 | 18.98 | 18.98 | +0.17 (+0.90%) | 74,500 |
3 Nov 2022 | USD | 18.74 | 18.88 | 18.61 | 18.81 | 18.81 | -0.21 (-1.10%) | 103,500 |
2 Nov 2022 | USD | 19.22 | 19.45 | 18.98 | 19.02 | 19.02 | -0.21 (-1.09%) | 98,200 |
1 Nov 2022 | USD | 19.34 | 19.34 | 19.18 | 19.23 | 19.23 | +0.03 (+0.16%) | 107,000 |
31 Oct 2022 | USD | 19.17 | 19.28 | 19.11 | 19.2 | 19.2 | -0.01 (-0.05%) | 251,400 |