Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 22.79 | 22.796 | 22.58 | 22.63 | 22.63 | -0.01 (-0.04%) | 208,900 |
16 Dec 2022 | USD | 22.7 | 22.713 | 22.51 | 22.64 | 22.64 | -0.84 (-3.58%) | 274,400 |
15 Dec 2022 | USD | 23.77 | 23.77 | 23.395 | 23.48 | 23.48 | -0.52 (-2.17%) | 226,400 |
14 Dec 2022 | USD | 23.96 | 24.17 | 23.84 | 24 | 24 | +0.05 (+0.21%) | 182,500 |
13 Dec 2022 | USD | 24.23 | 24.29 | 23.88 | 23.95 | 23.95 | +0.245 (+1.03%) | 248,900 |
12 Dec 2022 | USD | 23.63 | 23.72 | 23.58 | 23.705 | 23.705 | +0.045 (+0.19%) | 242,500 |
9 Dec 2022 | USD | 23.71 | 23.835 | 23.64 | 23.66 | 23.66 | 0.0 (0.0%) | 93,500 |
8 Dec 2022 | USD | 23.66 | 23.707 | 23.57 | 23.66 | 23.66 | +0.01 (+0.04%) | 108,800 |
7 Dec 2022 | USD | 23.74 | 23.81 | 23.6 | 23.65 | 23.65 | -0.06 (-0.25%) | 169,300 |
6 Dec 2022 | USD | 23.73 | 23.86 | 23.59 | 23.71 | 23.71 | -0.06 (-0.25%) | 155,200 |
5 Dec 2022 | USD | 23.99 | 24.06 | 23.71 | 23.77 | 23.77 | -0.2 (-0.83%) | 146,700 |
2 Dec 2022 | USD | 23.75 | 24.04 | 23.75 | 23.97 | 23.97 | +0.05 (+0.21%) | 413,700 |
1 Dec 2022 | USD | 24.04 | 24.071 | 23.85 | 23.92 | 23.92 | +0.23 (+0.97%) | 170,200 |
30 Nov 2022 | USD | 23.59 | 23.76 | 23.29 | 23.69 | 23.69 | +0.4 (+1.72%) | 111,600 |
29 Nov 2022 | USD | 23.22 | 23.41 | 23.22 | 23.29 | 23.29 | +0.18 (+0.78%) | 83,500 |
28 Nov 2022 | USD | 23.3 | 23.38 | 23.088 | 23.11 | 23.11 | -0.301 (-1.29%) | 194,400 |
25 Nov 2022 | USD | 23.36 | 23.47 | 23.34 | 23.411 | 23.411 | +0.111 (+0.48%) | 88,700 |
23 Nov 2022 | USD | 23.14 | 23.315 | 23.14 | 23.3 | 23.3 | +0.35 (+1.53%) | 137,500 |
22 Nov 2022 | USD | 22.81 | 22.954 | 22.8 | 22.95 | 22.95 | +0.32 (+1.41%) | 122,000 |
21 Nov 2022 | USD | 22.53 | 22.66 | 22.46 | 22.63 | 22.63 | -0.08 (-0.35%) | 228,100 |
18 Nov 2022 | USD | 22.76 | 22.78 | 22.63 | 22.71 | 22.71 | +0.13 (+0.58%) | 157,700 |
17 Nov 2022 | USD | 22.31 | 22.61 | 22.31 | 22.58 | 22.58 | +0.04 (+0.18%) | 900,400 |
16 Nov 2022 | USD | 22.6 | 22.6 | 22.47 | 22.54 | 22.54 | +0.06 (+0.27%) | 104,300 |
15 Nov 2022 | USD | 22.73 | 22.77 | 22.31 | 22.48 | 22.48 | +0.14 (+0.63%) | 120,300 |
14 Nov 2022 | USD | 22.36 | 22.52 | 22.32 | 22.34 | 22.34 | -0.12 (-0.53%) | 314,000 |
11 Nov 2022 | USD | 22.27 | 22.515 | 22.21 | 22.46 | 22.46 | +0.1 (+0.45%) | 413,200 |
10 Nov 2022 | USD | 22.15 | 22.365 | 22.026 | 22.36 | 22.36 | +1.1 (+5.17%) | 1,028,900 |
9 Nov 2022 | USD | 21.47 | 21.527 | 21.26 | 21.26 | 21.26 | -0.44 (-2.03%) | 162,700 |
8 Nov 2022 | USD | 21.57 | 21.85 | 21.53 | 21.7 | 21.7 | +0.15 (+0.70%) | 954,600 |
7 Nov 2022 | USD | 21.64 | 21.665 | 21.51 | 21.55 | 21.55 | +0.01 (+0.05%) | 167,100 |