Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2022 | USD | 23.8 | 23.84 | 22.544 | 22.76 | 22.76 | -0.86 (-3.64%) | 7,206,000 |
30 Nov 2022 | USD | 23.1 | 23.73 | 22.65 | 23.62 | 23.62 | +0.82 (+3.60%) | 1,733,700 |
29 Nov 2022 | USD | 22.39 | 23.52 | 22.34 | 22.8 | 22.8 | +0.5 (+2.24%) | 1,805,200 |
28 Nov 2022 | USD | 21.56 | 22.45 | 21.51 | 22.3 | 22.3 | +0.74 (+3.43%) | 1,503,700 |
25 Nov 2022 | USD | 21.73 | 21.942 | 21.42 | 21.56 | 21.56 | -0.18 (-0.83%) | 513,900 |
23 Nov 2022 | USD | 21.13 | 21.8 | 21.07 | 21.74 | 21.74 | +0.61 (+2.89%) | 1,829,500 |
22 Nov 2022 | USD | 21.16 | 21.2 | 20.4 | 21.13 | 21.13 | +0.06 (+0.28%) | 1,347,300 |
21 Nov 2022 | USD | 21.57 | 21.67 | 20.84 | 21.07 | 21.07 | -0.58 (-2.68%) | 2,475,200 |
18 Nov 2022 | USD | 20.54 | 22.44 | 20.23 | 21.65 | 21.65 | +4.41 (+25.58%) | 12,457,900 |
17 Nov 2022 | USD | 17.25 | 17.33 | 16.67 | 17.24 | 17.24 | -0.11 (-0.63%) | 2,822,400 |
16 Nov 2022 | USD | 18.26 | 18.42 | 17.3 | 17.35 | 17.35 | -1.07 (-5.81%) | 2,809,300 |
15 Nov 2022 | USD | 19.22 | 19.31 | 18.08 | 18.42 | 18.42 | -0.37 (-1.97%) | 2,244,900 |
14 Nov 2022 | USD | 18.5 | 19.28 | 18.14 | 18.79 | 18.79 | +0.15 (+0.80%) | 2,178,600 |
11 Nov 2022 | USD | 18.97 | 19.4 | 18.02 | 18.64 | 18.64 | -0.59 (-3.07%) | 3,057,700 |
10 Nov 2022 | USD | 19.17 | 19.47 | 18.165 | 19.23 | 19.23 | -0.28 (-1.44%) | 6,605,900 |
9 Nov 2022 | USD | 20.44 | 20.75 | 19.34 | 19.51 | 19.51 | -1.01 (-4.92%) | 2,984,100 |
8 Nov 2022 | USD | 20.84 | 21.02 | 20.49 | 20.52 | 20.52 | -0.36 (-1.72%) | 2,374,500 |
7 Nov 2022 | USD | 21.06 | 21.51 | 20 | 20.88 | 20.88 | -0.06 (-0.29%) | 3,961,800 |
4 Nov 2022 | USD | 23.9 | 23.93 | 19.85 | 20.94 | 20.94 | -2.61 (-11.08%) | 8,556,000 |
3 Nov 2022 | USD | 23.14 | 24 | 22.1 | 23.55 | 23.55 | +0.71 (+3.11%) | 2,694,200 |
2 Nov 2022 | USD | 23.65 | 23.96 | 22.51 | 22.84 | 22.84 | -1.11 (-4.63%) | 2,368,500 |
1 Nov 2022 | USD | 24.07 | 24.23 | 23.46 | 23.95 | 23.95 | +0.03 (+0.13%) | 2,044,800 |
31 Oct 2022 | USD | 23.45 | 24.33 | 23.36 | 23.92 | 23.92 | +0.48 (+2.05%) | 2,822,600 |
28 Oct 2022 | USD | 22.66 | 23.71 | 22.46 | 23.44 | 23.44 | +0.97 (+4.32%) | 2,561,900 |
27 Oct 2022 | USD | 23.09 | 23.39 | 22.4 | 22.47 | 22.47 | -0.4 (-1.75%) | 1,364,600 |
26 Oct 2022 | USD | 22.4 | 23.61 | 22.28 | 22.87 | 22.87 | +0.47 (+2.10%) | 1,910,800 |
25 Oct 2022 | USD | 21.85 | 22.53 | 21.741 | 22.4 | 22.4 | +0.67 (+3.08%) | 3,136,100 |
24 Oct 2022 | USD | 21.66 | 22.005 | 21.15 | 21.73 | 21.73 | +0.29 (+1.35%) | 2,285,500 |
21 Oct 2022 | USD | 21.19 | 21.665 | 20.57 | 21.44 | 21.44 | +0.29 (+1.37%) | 2,338,900 |
20 Oct 2022 | USD | 21.61 | 22.17 | 20.94 | 21.15 | 21.15 | -0.24 (-1.12%) | 1,675,700 |