Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | USD | 20.91 | 21.12 | 19.91 | 20.21 | 20.21 | -0.6 (-2.88%) | 206,800 |
13 Dec 2022 | USD | 20.92 | 21.43 | 20.47 | 20.81 | 20.81 | +0.65 (+3.22%) | 225,400 |
12 Dec 2022 | USD | 20.27 | 21.12 | 19.64 | 20.16 | 20.16 | -0.21 (-1.03%) | 199,200 |
9 Dec 2022 | USD | 22.06 | 22.06 | 20.3 | 20.37 | 20.37 | -1.355 (-6.24%) | 188,600 |
8 Dec 2022 | USD | 22.73 | 22.986 | 21.42 | 21.725 | 21.725 | +0.165 (+0.77%) | 138,900 |
7 Dec 2022 | USD | 21.75 | 22.63 | 21.44 | 21.56 | 21.56 | -0.29 (-1.33%) | 90,700 |
6 Dec 2022 | USD | 21.63 | 22.4 | 21.57 | 21.85 | 21.85 | +0.12 (+0.55%) | 147,300 |
5 Dec 2022 | USD | 23.43 | 23.66 | 21.495 | 21.73 | 21.73 | -1.24 (-5.40%) | 196,300 |
2 Dec 2022 | USD | 23.32 | 23.644 | 22.74 | 22.97 | 22.97 | -0.59 (-2.50%) | 126,600 |
1 Dec 2022 | USD | 23.9 | 24.19 | 23.28 | 23.56 | 23.56 | -0.42 (-1.75%) | 133,700 |
30 Nov 2022 | USD | 23.97 | 24.32 | 23.47 | 23.98 | 23.98 | +0.64 (+2.74%) | 177,300 |
29 Nov 2022 | USD | 23.8 | 24.205 | 23.22 | 23.34 | 23.34 | +0.06 (+0.26%) | 128,200 |
28 Nov 2022 | USD | 22.28 | 23.5 | 22.22 | 23.28 | 23.28 | +0.09 (+0.39%) | 157,800 |
25 Nov 2022 | USD | 22.45 | 23.68 | 22.45 | 23.19 | 23.19 | +0.41 (+1.80%) | 67,500 |
23 Nov 2022 | USD | 22.98 | 23.11 | 22.35 | 22.78 | 22.78 | -0.3 (-1.30%) | 167,600 |
22 Nov 2022 | USD | 22.87 | 23.106 | 22.3 | 23.08 | 23.08 | +0.34 (+1.50%) | 138,400 |
21 Nov 2022 | USD | 22.2 | 22.88 | 21.45 | 22.74 | 22.74 | +0.15 (+0.66%) | 324,000 |
18 Nov 2022 | USD | 22.56 | 22.87 | 21.9 | 22.59 | 22.59 | -0.53 (-2.29%) | 119,400 |
17 Nov 2022 | USD | 22.1 | 23.14 | 22.021 | 23.12 | 23.12 | +0.33 (+1.45%) | 153,800 |
16 Nov 2022 | USD | 24.01 | 24.75 | 22.5 | 22.79 | 22.79 | -1.74 (-7.09%) | 239,200 |
15 Nov 2022 | USD | 23.88 | 24.88 | 21.55 | 24.53 | 24.53 | +0.18 (+0.74%) | 528,700 |
14 Nov 2022 | USD | 23.89 | 25.31 | 23.89 | 24.35 | 24.35 | +1.25 (+5.41%) | 365,700 |
11 Nov 2022 | USD | 23.27 | 24.17 | 22.8 | 23.1 | 23.1 | +0.17 (+0.74%) | 116,300 |
10 Nov 2022 | USD | 22.35 | 23.42 | 21.62 | 22.93 | 22.93 | +1.14 (+5.23%) | 239,200 |
9 Nov 2022 | USD | 23.02 | 23.15 | 21.62 | 21.79 | 21.79 | -1.95 (-8.21%) | 154,500 |
8 Nov 2022 | USD | 23.99 | 24.48 | 23.22 | 23.74 | 23.74 | -0.41 (-1.70%) | 148,300 |
7 Nov 2022 | USD | 23.89 | 24.955 | 23.6 | 24.15 | 24.15 | +0.58 (+2.46%) | 170,100 |
4 Nov 2022 | USD | 25.01 | 25.047 | 23.33 | 23.57 | 23.57 | -0.59 (-2.44%) | 211,000 |
3 Nov 2022 | USD | 22.13 | 24.55 | 21.953 | 24.16 | 24.16 | +1.9 (+8.54%) | 219,200 |
2 Nov 2022 | USD | 23.53 | 23.6 | 22.15 | 22.26 | 22.26 | -1.48 (-6.23%) | 131,200 |