Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 23.57 | 23.64 | 23.13 | 23.18 | 23.18 | -0.46 (-1.95%) | 3,082,900 |
2 Dec 2022 | USD | 23.43 | 23.73 | 23.42 | 23.64 | 23.64 | -0.09 (-0.38%) | 2,077,200 |
1 Dec 2022 | USD | 23.83 | 23.88 | 23.59 | 23.73 | 23.73 | +0.04 (+0.17%) | 3,653,600 |
30 Nov 2022 | USD | 23.33 | 23.75 | 23.1 | 23.69 | 23.69 | +0.62 (+2.69%) | 3,808,700 |
29 Nov 2022 | USD | 23.07 | 23.22 | 23 | 23.07 | 23.07 | +0.22 (+0.96%) | 2,338,800 |
28 Nov 2022 | USD | 23.03 | 23.16 | 22.82 | 22.85 | 22.85 | -0.42 (-1.80%) | 1,689,000 |
25 Nov 2022 | USD | 23.18 | 23.3 | 23.18 | 23.27 | 23.27 | +0.1 (+0.43%) | 1,773,300 |
23 Nov 2022 | USD | 22.86 | 23.18 | 22.85 | 23.17 | 23.17 | +0.31 (+1.36%) | 2,650,200 |
22 Nov 2022 | USD | 22.66 | 22.87 | 22.64 | 22.86 | 22.86 | +0.35 (+1.55%) | 3,019,200 |
21 Nov 2022 | USD | 22.48 | 22.52 | 22.33 | 22.51 | 22.51 | -0.25 (-1.10%) | 3,818,900 |
18 Nov 2022 | USD | 22.81 | 22.82 | 22.64 | 22.76 | 22.76 | +0.08 (+0.35%) | 5,555,100 |
17 Nov 2022 | USD | 22.42 | 22.69 | 22.41 | 22.68 | 22.68 | -0.04 (-0.18%) | 2,432,400 |
16 Nov 2022 | USD | 22.83 | 22.88 | 22.64 | 22.72 | 22.72 | -0.16 (-0.70%) | 3,276,900 |
15 Nov 2022 | USD | 22.95 | 23.05 | 22.72 | 22.88 | 22.88 | +0.36 (+1.60%) | 5,963,800 |
14 Nov 2022 | USD | 22.6 | 22.74 | 22.52 | 22.52 | 22.52 | -0.28 (-1.23%) | 2,170,000 |
11 Nov 2022 | USD | 22.55 | 22.84 | 22.48 | 22.8 | 22.8 | +0.47 (+2.10%) | 5,070,000 |
10 Nov 2022 | USD | 21.86 | 22.33 | 21.74 | 22.33 | 22.33 | +1.28 (+6.08%) | 3,937,300 |
9 Nov 2022 | USD | 21.34 | 21.5 | 21.05 | 21.05 | 21.05 | -0.44 (-2.05%) | 2,570,900 |
8 Nov 2022 | USD | 21.38 | 21.7 | 21.31 | 21.49 | 21.49 | +0.21 (+0.99%) | 3,918,100 |
7 Nov 2022 | USD | 21.32 | 21.36 | 21.17 | 21.28 | 21.28 | -0.05 (-0.23%) | 2,636,800 |
4 Nov 2022 | USD | 21.18 | 21.38 | 21.01 | 21.33 | 21.33 | +1.01 (+4.97%) | 8,056,100 |
3 Nov 2022 | USD | 20.16 | 20.41 | 20.14 | 20.32 | 20.32 | -0.31 (-1.50%) | 2,746,400 |
2 Nov 2022 | USD | 21.06 | 21.37 | 20.62 | 20.63 | 20.63 | -0.38 (-1.81%) | 6,284,800 |
1 Nov 2022 | USD | 21.3 | 21.32 | 20.92 | 21.01 | 21.01 | +0.29 (+1.40%) | 6,391,000 |
31 Oct 2022 | USD | 20.54 | 20.74 | 20.54 | 20.72 | 20.72 | -0.07 (-0.34%) | 4,737,300 |
28 Oct 2022 | USD | 20.62 | 20.79 | 20.55 | 20.79 | 20.79 | +0.03 (+0.14%) | 2,591,300 |
27 Oct 2022 | USD | 20.88 | 21.03 | 20.72 | 20.76 | 20.76 | -0.11 (-0.53%) | 3,298,900 |
26 Oct 2022 | USD | 20.72 | 21.08 | 20.7 | 20.87 | 20.87 | +0.23 (+1.11%) | 3,698,000 |
25 Oct 2022 | USD | 20.36 | 20.69 | 20.36 | 20.64 | 20.64 | +0.4 (+1.98%) | 2,699,000 |
24 Oct 2022 | USD | 20.13 | 20.31 | 20.01 | 20.24 | 20.24 | -0.16 (-0.78%) | 3,158,900 |