Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2022 | USD | 21.53 | 22.05 | 20.8 | 21.35 | 21.35 | +0.23 (+1.09%) | 804,000 |
7 Dec 2022 | USD | 20.73 | 21.63 | 20.62 | 21.12 | 21.12 | +0.17 (+0.81%) | 658,800 |
6 Dec 2022 | USD | 21.64 | 21.67 | 20.41 | 20.95 | 20.95 | -0.82 (-3.77%) | 1,791,600 |
5 Dec 2022 | USD | 21.83 | 22.41 | 21.54 | 21.77 | 21.77 | -0.24 (-1.09%) | 721,700 |
2 Dec 2022 | USD | 21.12 | 22.29 | 20.89 | 22.01 | 22.01 | +0.32 (+1.48%) | 702,300 |
1 Dec 2022 | USD | 21.63 | 22.24 | 21.28 | 21.69 | 21.69 | 0.0 (0.0%) | 725,600 |
30 Nov 2022 | USD | 20.51 | 21.75 | 20.2 | 21.69 | 21.69 | +1.16 (+5.65%) | 1,019,300 |
29 Nov 2022 | USD | 20.59 | 20.98 | 20.37 | 20.53 | 20.53 | +0.03 (+0.15%) | 475,000 |
28 Nov 2022 | USD | 20.71 | 21.13 | 20.32 | 20.5 | 20.5 | -0.47 (-2.24%) | 443,900 |
25 Nov 2022 | USD | 21.01 | 21.07 | 20.69 | 20.97 | 20.97 | -0.14 (-0.66%) | 296,000 |
23 Nov 2022 | USD | 20.23 | 21.11 | 19.88 | 21.11 | 21.11 | +0.94 (+4.66%) | 875,500 |
22 Nov 2022 | USD | 20.5 | 20.66 | 19.8 | 20.17 | 20.17 | -0.33 (-1.61%) | 996,600 |
21 Nov 2022 | USD | 20.61 | 20.99 | 20.215 | 20.5 | 20.5 | -0.49 (-2.33%) | 901,800 |
18 Nov 2022 | USD | 21.48 | 21.48 | 20.69 | 20.99 | 20.99 | +0.07 (+0.33%) | 1,138,100 |
17 Nov 2022 | USD | 21.75 | 21.75 | 20.16 | 20.92 | 20.92 | -1.7 (-7.52%) | 1,925,500 |
16 Nov 2022 | USD | 23.37 | 23.78 | 22.18 | 22.62 | 22.62 | -1.3 (-5.43%) | 1,019,200 |
15 Nov 2022 | USD | 23.57 | 24.325 | 23.12 | 23.92 | 23.92 | +1.45 (+6.45%) | 1,428,500 |
14 Nov 2022 | USD | 21.71 | 22.65 | 20.89 | 22.47 | 22.47 | +0.45 (+2.04%) | 1,440,700 |
11 Nov 2022 | USD | 22.15 | 23.04 | 21.81 | 22.02 | 22.02 | -0.02 (-0.09%) | 1,760,200 |
10 Nov 2022 | USD | 20.3 | 22.55 | 18.98 | 22.04 | 22.04 | +3.06 (+16.12%) | 3,297,300 |
9 Nov 2022 | USD | 18.11 | 19.555 | 17.62 | 18.98 | 18.98 | +0.89 (+4.92%) | 2,480,100 |
8 Nov 2022 | USD | 18.17 | 18.869 | 17.3 | 18.09 | 18.09 | +0.18 (+1.01%) | 1,165,700 |
7 Nov 2022 | USD | 18.51 | 18.7 | 17.16 | 17.91 | 17.91 | -0.37 (-2.02%) | 1,029,700 |
4 Nov 2022 | USD | 18.98 | 19.63 | 17.62 | 18.28 | 18.28 | -0.52 (-2.77%) | 2,016,400 |
3 Nov 2022 | USD | 19.56 | 19.81 | 18.79 | 18.8 | 18.8 | -1.23 (-6.14%) | 614,300 |
2 Nov 2022 | USD | 21.14 | 21.56 | 20.01 | 20.03 | 20.03 | -1.21 (-5.70%) | 861,400 |
1 Nov 2022 | USD | 22.53 | 23.07 | 21.03 | 21.24 | 21.24 | -0.71 (-3.23%) | 1,234,000 |
31 Oct 2022 | USD | 21.68 | 22.08 | 21.195 | 21.95 | 21.95 | -0.05 (-0.23%) | 441,500 |
28 Oct 2022 | USD | 21.94 | 22.55 | 21.73 | 22 | 22 | +0.05 (+0.23%) | 598,800 |
27 Oct 2022 | USD | 22.02 | 22.34 | 21.48 | 21.95 | 21.95 | +0.02 (+0.09%) | 543,200 |