Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 16.47 | 16.68 | 16.15 | 16.39 | 16.39 | +0.05 (+0.31%) | 4,940,900 |
16 Dec 2022 | USD | 16.56 | 16.72 | 16.2 | 16.34 | 16.34 | -0.44 (-2.62%) | 6,669,800 |
15 Dec 2022 | USD | 17.21 | 17.32 | 16.71 | 16.78 | 16.78 | -0.8 (-4.55%) | 5,122,000 |
14 Dec 2022 | USD | 17.44 | 17.79 | 17.13 | 17.58 | 17.58 | +0.07 (+0.40%) | 5,267,600 |
13 Dec 2022 | USD | 18.56 | 18.74 | 17.34 | 17.51 | 17.51 | -0.4 (-2.23%) | 5,778,300 |
12 Dec 2022 | USD | 17.5 | 17.92 | 17.34 | 17.91 | 17.91 | +0.49 (+2.81%) | 4,944,100 |
9 Dec 2022 | USD | 17.31 | 17.54 | 17.15 | 17.42 | 17.42 | -0.13 (-0.74%) | 5,404,300 |
8 Dec 2022 | USD | 17.78 | 17.96 | 17.27 | 17.55 | 17.55 | -0.18 (-1.02%) | 5,819,400 |
7 Dec 2022 | USD | 18.02 | 18.12 | 17.46 | 17.73 | 17.73 | -0.67 (-3.64%) | 7,978,900 |
6 Dec 2022 | USD | 19.4 | 19.65 | 18.32 | 18.4 | 18.4 | -1.02 (-5.25%) | 9,474,400 |
5 Dec 2022 | USD | 19.98 | 20 | 19.25 | 19.42 | 19.42 | -0.78 (-3.86%) | 5,655,900 |
2 Dec 2022 | USD | 19.77 | 20.4 | 19.67 | 20.2 | 20.2 | +0.2 (+1%) | 4,264,000 |
1 Dec 2022 | USD | 20.95 | 20.99 | 19.96 | 20 | 20 | -0.97 (-4.63%) | 4,812,100 |
30 Nov 2022 | USD | 20.8 | 21.03 | 20.47 | 20.97 | 20.97 | +0.24 (+1.16%) | 5,536,300 |
29 Nov 2022 | USD | 20.55 | 20.85 | 20.09 | 20.73 | 20.73 | +0.22 (+1.07%) | 4,571,100 |
28 Nov 2022 | USD | 21.63 | 21.84 | 20.4 | 20.51 | 20.51 | -1.62 (-7.32%) | 6,461,100 |
25 Nov 2022 | USD | 21.69 | 22.2 | 21.55 | 22.13 | 22.13 | +0.44 (+2.03%) | 3,903,600 |
23 Nov 2022 | USD | 20.6 | 22.11 | 20.4 | 21.69 | 21.69 | -0.96 (-4.24%) | 19,682,100 |
22 Nov 2022 | USD | 21.9 | 22.87 | 21.82 | 22.65 | 22.65 | +1.38 (+6.49%) | 12,131,400 |
21 Nov 2022 | USD | 21.24 | 21.59 | 21.06 | 21.27 | 21.27 | -0.18 (-0.84%) | 4,206,200 |
18 Nov 2022 | USD | 21.52 | 22.32 | 21.02 | 21.45 | 21.45 | +0.36 (+1.71%) | 7,178,200 |
17 Nov 2022 | USD | 20.07 | 21.17 | 19.78 | 21.09 | 21.09 | +1.16 (+5.82%) | 7,269,900 |
16 Nov 2022 | USD | 20.62 | 20.69 | 19.31 | 19.93 | 19.93 | -1.74 (-8.03%) | 7,202,800 |
15 Nov 2022 | USD | 21.76 | 22.2 | 21.49 | 21.67 | 21.67 | +0.5 (+2.36%) | 2,816,000 |
14 Nov 2022 | USD | 21.37 | 21.92 | 21.15 | 21.17 | 21.17 | -0.42 (-1.95%) | 3,411,700 |
11 Nov 2022 | USD | 20.8 | 21.91 | 20.68 | 21.59 | 21.59 | +0.96 (+4.65%) | 3,672,200 |
10 Nov 2022 | USD | 20.05 | 20.81 | 20.01 | 20.63 | 20.63 | +1.58 (+8.29%) | 4,944,400 |
9 Nov 2022 | USD | 19.97 | 20.13 | 19.02 | 19.05 | 19.05 | -1.18 (-5.83%) | 3,409,700 |
8 Nov 2022 | USD | 20.25 | 20.53 | 19.69 | 20.23 | 20.23 | +0.73 (+3.74%) | 4,927,200 |
7 Nov 2022 | USD | 19.14 | 19.56 | 18.71 | 19.5 | 19.5 | +0.38 (+1.99%) | 2,545,900 |