Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 18.95 | 18.99 | 18.3 | 18.48 | 18.48 | -0.46 (-2.43%) | 2,493,400 |
16 Dec 2022 | USD | 19.21 | 19.34 | 18.68 | 18.94 | 18.94 | -0.58 (-2.97%) | 8,188,700 |
15 Dec 2022 | USD | 19.24 | 19.58 | 19.12 | 19.52 | 19.52 | +0.08 (+0.41%) | 2,320,500 |
14 Dec 2022 | USD | 19.56 | 19.96 | 19.37 | 19.44 | 19.44 | -0.3 (-1.52%) | 2,148,200 |
13 Dec 2022 | USD | 20.06 | 20.27 | 19.5 | 19.74 | 19.74 | +0.21 (+1.08%) | 2,768,100 |
12 Dec 2022 | USD | 19.85 | 19.88 | 19.16 | 19.53 | 19.53 | -0.16 (-0.81%) | 1,832,100 |
9 Dec 2022 | USD | 19.8 | 19.9 | 19.64 | 19.69 | 19.69 | -0.16 (-0.81%) | 1,606,800 |
8 Dec 2022 | USD | 19.73 | 19.95 | 19.66 | 19.85 | 19.85 | +0.12 (+0.61%) | 4,772,400 |
7 Dec 2022 | USD | 19.49 | 19.89 | 19.49 | 19.73 | 19.73 | +0.09 (+0.46%) | 2,252,700 |
6 Dec 2022 | USD | 19.9 | 19.91 | 19.34 | 19.64 | 19.64 | -0.22 (-1.11%) | 3,262,600 |
5 Dec 2022 | USD | 20.24 | 20.24 | 19.79 | 19.86 | 19.86 | -0.57 (-2.79%) | 2,174,000 |
2 Dec 2022 | USD | 20.14 | 20.5 | 20 | 20.43 | 20.43 | +0.13 (+0.64%) | 2,890,800 |
1 Dec 2022 | USD | 20.64 | 20.78 | 20.11 | 20.3 | 20.3 | -0.23 (-1.12%) | 2,946,100 |
30 Nov 2022 | USD | 19.88 | 20.58 | 19.79 | 20.53 | 20.53 | +0.6 (+3.01%) | 4,603,900 |
29 Nov 2022 | USD | 19.44 | 19.98 | 19.39 | 19.93 | 19.93 | +0.56 (+2.89%) | 2,190,400 |
28 Nov 2022 | USD | 19.49 | 19.69 | 19.32 | 19.37 | 19.37 | -0.31 (-1.58%) | 2,332,700 |
25 Nov 2022 | USD | 19.61 | 19.76 | 19.58 | 19.68 | 19.68 | +0.08 (+0.41%) | 724,500 |
23 Nov 2022 | USD | 19.65 | 19.79 | 19.5 | 19.6 | 19.6 | -0.11 (-0.56%) | 1,983,100 |
22 Nov 2022 | USD | 19.64 | 19.87 | 19.56 | 19.71 | 19.71 | +0.15 (+0.77%) | 2,334,700 |
21 Nov 2022 | USD | 19.43 | 19.61 | 19.3 | 19.56 | 19.56 | +0.13 (+0.67%) | 1,659,200 |
18 Nov 2022 | USD | 19.46 | 19.51 | 19.15 | 19.43 | 19.43 | +0.26 (+1.36%) | 3,330,000 |
17 Nov 2022 | USD | 19.08 | 19.19 | 18.86 | 19.17 | 19.17 | -0.25 (-1.29%) | 3,588,200 |
16 Nov 2022 | USD | 19.74 | 19.77 | 19.34 | 19.42 | 19.42 | -0.43 (-2.17%) | 2,807,000 |
15 Nov 2022 | USD | 19.8 | 20.06 | 19.63 | 19.85 | 19.85 | +0.21 (+1.07%) | 2,310,500 |
14 Nov 2022 | USD | 20.07 | 20.11 | 19.63 | 19.64 | 19.64 | -0.82 (-4.01%) | 2,966,900 |
11 Nov 2022 | USD | 20.61 | 20.87 | 20.35 | 20.46 | 20.46 | -0.25 (-1.21%) | 3,223,300 |
10 Nov 2022 | USD | 19.7 | 20.78 | 19.66 | 20.71 | 20.71 | +1.49 (+7.75%) | 3,541,100 |
9 Nov 2022 | USD | 19.69 | 20.05 | 19.14 | 19.22 | 19.22 | -0.35 (-1.79%) | 3,733,700 |
8 Nov 2022 | USD | 19.71 | 19.96 | 19.49 | 19.57 | 19.57 | -0.19 (-0.96%) | 3,468,400 |
7 Nov 2022 | USD | 20.28 | 20.43 | 19.7 | 19.76 | 19.76 | -0.47 (-2.32%) | 2,963,000 |