Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 19.68 | 19.94 | 19.52 | 19.64 | 19.64 | 0.0 (0.0%) | 178,300 |
16 Dec 2022 | USD | 19.51 | 19.81 | 19.49 | 19.64 | 19.64 | 0.0 (0.0%) | 275,900 |
15 Dec 2022 | USD | 19.53 | 19.73 | 19.42 | 19.64 | 19.64 | -0.1 (-0.51%) | 184,800 |
14 Dec 2022 | USD | 19.99 | 20.06 | 19.68 | 19.74 | 19.74 | -0.18 (-0.90%) | 141,700 |
13 Dec 2022 | USD | 20.25 | 20.57 | 19.83 | 19.92 | 19.92 | -0.06 (-0.30%) | 181,900 |
12 Dec 2022 | USD | 20.09 | 20.12 | 19.81 | 19.98 | 19.98 | -0.02 (-0.10%) | 168,600 |
9 Dec 2022 | USD | 19.85 | 20.15 | 19.85 | 20 | 20 | +0.09 (+0.45%) | 74,500 |
8 Dec 2022 | USD | 19.75 | 20 | 19.74 | 19.91 | 19.91 | -0.04 (-0.20%) | 102,700 |
7 Dec 2022 | USD | 20 | 20.07 | 19.86 | 19.95 | 19.95 | -0.15 (-0.75%) | 121,000 |
6 Dec 2022 | USD | 20.24 | 20.37 | 19.99 | 20.1 | 20.1 | -0.08 (-0.40%) | 131,500 |
5 Dec 2022 | USD | 20.58 | 20.58 | 20.05 | 20.18 | 20.18 | -0.42 (-2.04%) | 97,700 |
2 Dec 2022 | USD | 20.37 | 20.69 | 20.37 | 20.6 | 20.6 | +0.07 (+0.34%) | 54,400 |
1 Dec 2022 | USD | 20.74 | 20.81 | 20.44 | 20.53 | 20.53 | -0.33 (-1.58%) | 89,200 |
30 Nov 2022 | USD | 20.48 | 20.9 | 20.24 | 20.86 | 20.86 | +0.28 (+1.36%) | 242,100 |
29 Nov 2022 | USD | 20.56 | 20.74 | 20.44 | 20.58 | 20.58 | -0.05 (-0.24%) | 69,600 |
28 Nov 2022 | USD | 20.68 | 20.76 | 20.47 | 20.63 | 20.63 | -0.14 (-0.67%) | 66,300 |
25 Nov 2022 | USD | 20.75 | 20.96 | 20.75 | 20.77 | 20.77 | -0.01 (-0.05%) | 36,000 |
23 Nov 2022 | USD | 20.82 | 20.95 | 20.67 | 20.78 | 20.78 | -0.02 (-0.10%) | 45,500 |
22 Nov 2022 | USD | 20.86 | 21.11 | 20.65 | 20.8 | 20.8 | -0.05 (-0.24%) | 137,200 |
21 Nov 2022 | USD | 20.72 | 21.01 | 20.72 | 20.85 | 20.85 | +0.09 (+0.43%) | 120,300 |
18 Nov 2022 | USD | 21.55 | 21.55 | 20.74 | 20.76 | 20.76 | -0.37 (-1.75%) | 127,400 |
17 Nov 2022 | USD | 20.77 | 21.14 | 20.6 | 21.13 | 21.13 | +0.19 (+0.91%) | 90,500 |
16 Nov 2022 | USD | 20.96 | 20.96 | 20.73 | 20.94 | 20.94 | -0.02 (-0.10%) | 60,800 |
15 Nov 2022 | USD | 20.98 | 21.25 | 20.77 | 20.96 | 20.96 | +0.15 (+0.72%) | 54,200 |
14 Nov 2022 | USD | 20.67 | 21.02 | 20.53 | 20.81 | 20.81 | -0.03 (-0.14%) | 77,300 |
11 Nov 2022 | USD | 21.1 | 21.32 | 20.79 | 20.84 | 20.84 | -0.35 (-1.65%) | 57,200 |
10 Nov 2022 | USD | 20.4 | 21.3 | 20.35 | 21.19 | 21.19 | +0.89 (+4.38%) | 115,100 |
9 Nov 2022 | USD | 20.18 | 20.56 | 20.09 | 20.3 | 20.3 | -0.02 (-0.10%) | 93,300 |
8 Nov 2022 | USD | 20.52 | 20.65 | 20.25 | 20.32 | 20.32 | -0.26 (-1.26%) | 82,100 |
7 Nov 2022 | USD | 20.47 | 20.72 | 20.46 | 20.58 | 20.58 | +0.2 (+0.98%) | 91,000 |