Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 19.8 | 20.02 | 19.46 | 19.62 | 19.62 | +0.03 (+0.15%) | 204,700 |
16 Dec 2022 | USD | 19.34 | 19.63 | 19.23 | 19.59 | 19.59 | -0.35 (-1.76%) | 324,500 |
15 Dec 2022 | USD | 19.82 | 20.01 | 19.57 | 19.94 | 19.94 | -0.1 (-0.50%) | 179,300 |
14 Dec 2022 | USD | 20.35 | 20.38 | 19.85 | 20.04 | 20.04 | -0.19 (-0.94%) | 391,200 |
13 Dec 2022 | USD | 19.82 | 20.3 | 19.76 | 20.23 | 20.23 | +0.87 (+4.49%) | 1,144,200 |
12 Dec 2022 | USD | 18.66 | 19.46 | 18.66 | 19.36 | 19.36 | +0.78 (+4.20%) | 1,654,100 |
9 Dec 2022 | USD | 19.5 | 19.69 | 18.56 | 18.58 | 18.58 | -0.89 (-4.57%) | 370,100 |
8 Dec 2022 | USD | 19.94 | 20.13 | 19.36 | 19.47 | 19.47 | +0.02 (+0.10%) | 424,000 |
7 Dec 2022 | USD | 20.05 | 20.26 | 19.41 | 19.45 | 19.45 | -0.55 (-2.75%) | 400,700 |
6 Dec 2022 | USD | 20.16 | 20.58 | 19.86 | 20 | 20 | -0.25 (-1.23%) | 286,700 |
5 Dec 2022 | USD | 21.51 | 21.61 | 20.15 | 20.25 | 20.25 | -1.03 (-4.84%) | 637,900 |
2 Dec 2022 | USD | 20.7 | 21.33 | 20.7 | 21.28 | 21.28 | +0.39 (+1.87%) | 412,300 |
1 Dec 2022 | USD | 21.23 | 21.47 | 20.88 | 20.89 | 20.89 | -0.07 (-0.33%) | 2,140,500 |
30 Nov 2022 | USD | 20.85 | 20.98 | 20.47 | 20.96 | 20.96 | +0.41 (+2.00%) | 910,500 |
29 Nov 2022 | USD | 20.37 | 20.66 | 20.31 | 20.55 | 20.55 | +0.47 (+2.34%) | 995,100 |
28 Nov 2022 | USD | 19.85 | 20.44 | 19.77 | 20.08 | 20.08 | -0.44 (-2.14%) | 1,085,100 |
25 Nov 2022 | USD | 20.67 | 20.79 | 20.49 | 20.52 | 20.52 | -0.2 (-0.97%) | 245,000 |
23 Nov 2022 | USD | 20.84 | 21.04 | 20.43 | 20.72 | 20.72 | -0.55 (-2.59%) | 424,500 |
22 Nov 2022 | USD | 20.96 | 21.33 | 20.88 | 21.27 | 21.27 | +0.63 (+3.05%) | 785,000 |
21 Nov 2022 | USD | 20.49 | 20.73 | 19.49 | 20.64 | 20.64 | -0.5 (-2.37%) | 1,714,100 |
18 Nov 2022 | USD | 20.95 | 21.2 | 20.48 | 21.14 | 21.14 | -0.17 (-0.80%) | 1,042,100 |
17 Nov 2022 | USD | 20.94 | 21.33 | 20.83 | 21.31 | 21.31 | -0.09 (-0.42%) | 372,500 |
16 Nov 2022 | USD | 21.73 | 21.81 | 21.32 | 21.4 | 21.4 | -0.53 (-2.42%) | 851,800 |
15 Nov 2022 | USD | 21.7 | 21.99 | 21.41 | 21.93 | 21.93 | +0.41 (+1.91%) | 563,500 |
14 Nov 2022 | USD | 21.78 | 22.18 | 21.5 | 21.52 | 21.52 | -0.38 (-1.74%) | 504,200 |
11 Nov 2022 | USD | 21.68 | 22.18 | 21.68 | 21.9 | 21.9 | +0.68 (+3.20%) | 309,500 |
10 Nov 2022 | USD | 21.26 | 21.34 | 20.82 | 21.22 | 21.22 | +0.47 (+2.27%) | 735,400 |
9 Nov 2022 | USD | 21.59 | 21.59 | 20.67 | 20.75 | 20.75 | -1.16 (-5.29%) | 1,087,600 |
8 Nov 2022 | USD | 21.95 | 22.03 | 21.61 | 21.91 | 21.91 | +0.02 (+0.09%) | 754,600 |
7 Nov 2022 | USD | 21.33 | 21.95 | 21.26 | 21.89 | 21.89 | +0.73 (+3.45%) | 1,060,200 |