Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 20.21 | 20.489 | 18.75 | 20.19 | 20.19 | +1.07 (+5.60%) | 313,200 |
12 Dec 2022 | USD | 18.68 | 19.24 | 17.57 | 19.12 | 19.12 | +0.27 (+1.43%) | 306,900 |
9 Dec 2022 | USD | 20.07 | 20.285 | 18.3 | 18.85 | 18.85 | -1.43 (-7.05%) | 220,200 |
8 Dec 2022 | USD | 20.02 | 20.373 | 19.19 | 20.28 | 20.28 | +0.5 (+2.53%) | 224,800 |
7 Dec 2022 | USD | 19.63 | 19.925 | 18.23 | 19.78 | 19.78 | +0.19 (+0.97%) | 182,600 |
6 Dec 2022 | USD | 19.98 | 19.98 | 18.99 | 19.59 | 19.59 | -0.46 (-2.29%) | 127,700 |
5 Dec 2022 | USD | 20.86 | 21.065 | 19.57 | 20.05 | 20.05 | -0.87 (-4.16%) | 271,400 |
2 Dec 2022 | USD | 20.29 | 21.53 | 19.66 | 20.92 | 20.92 | -0.08 (-0.38%) | 295,800 |
1 Dec 2022 | USD | 22.2 | 22.897 | 20.44 | 21 | 21 | -1.01 (-4.59%) | 250,400 |
30 Nov 2022 | USD | 20.68 | 22.28 | 20.08 | 22.01 | 22.01 | +1.42 (+6.90%) | 298,300 |
29 Nov 2022 | USD | 19.56 | 21.07 | 19.56 | 20.59 | 20.59 | +0.84 (+4.25%) | 136,200 |
28 Nov 2022 | USD | 20.91 | 21.5 | 19.384 | 19.75 | 19.75 | -1.54 (-7.23%) | 118,200 |
25 Nov 2022 | USD | 21.9 | 21.9 | 20.765 | 21.29 | 21.29 | -0.81 (-3.67%) | 73,900 |
23 Nov 2022 | USD | 20.74 | 22.55 | 20.74 | 22.1 | 22.1 | +0.92 (+4.34%) | 224,700 |
22 Nov 2022 | USD | 20.63 | 21.25 | 18.8 | 21.18 | 21.18 | +0.43 (+2.07%) | 331,300 |
21 Nov 2022 | USD | 20.9 | 21.48 | 20.51 | 20.75 | 20.75 | -0.4 (-1.89%) | 173,300 |
18 Nov 2022 | USD | 22.39 | 22.98 | 20.73 | 21.15 | 21.15 | -0.9 (-4.08%) | 411,800 |
17 Nov 2022 | USD | 25.15 | 25.22 | 21.45 | 22.05 | 22.05 | -3.65 (-14.20%) | 395,500 |
16 Nov 2022 | USD | 25.47 | 27.33 | 25.47 | 25.7 | 25.7 | -0.32 (-1.23%) | 317,900 |
15 Nov 2022 | USD | 25.72 | 28.2 | 25.195 | 26.02 | 26.02 | +1.06 (+4.25%) | 307,400 |
14 Nov 2022 | USD | 24.82 | 25.63 | 23.22 | 24.96 | 24.96 | -0.42 (-1.65%) | 339,200 |
11 Nov 2022 | USD | 21.81 | 26.25 | 21.79 | 25.38 | 25.38 | +4.45 (+21.26%) | 770,300 |
10 Nov 2022 | USD | 17.37 | 21.29 | 16.54 | 20.93 | 20.93 | +4.88 (+30.40%) | 705,800 |
9 Nov 2022 | USD | 17.55 | 17.711 | 15.87 | 16.05 | 16.05 | -1.15 (-6.69%) | 227,200 |
8 Nov 2022 | USD | 17.35 | 17.46 | 16.97 | 17.2 | 17.2 | +0.09 (+0.53%) | 191,600 |
7 Nov 2022 | USD | 16.41 | 17.215 | 16.205 | 17.11 | 17.11 | +0.61 (+3.70%) | 218,100 |
4 Nov 2022 | USD | 17.35 | 17.9 | 15.81 | 16.5 | 16.5 | -0.27 (-1.61%) | 259,700 |
3 Nov 2022 | USD | 18.06 | 18.45 | 16.43 | 16.77 | 16.77 | -1.55 (-8.46%) | 265,000 |
2 Nov 2022 | USD | 18.76 | 19.9 | 18.08 | 18.32 | 18.32 | -0.58 (-3.07%) | 175,200 |
1 Nov 2022 | USD | 20.25 | 20.685 | 18.7 | 18.9 | 18.9 | -1.1 (-5.50%) | 192,800 |