Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | USD | 17.65 | 17.88 | 17.64 | 17.73 | 17.73 | +0.01 (+0.06%) | 1,869,100 |
8 Dec 2022 | USD | 17.91 | 17.94 | 17.63 | 17.72 | 17.72 | +0.02 (+0.11%) | 2,531,300 |
7 Dec 2022 | USD | 17.62 | 17.97 | 17.59 | 17.7 | 17.7 | +0.01 (+0.06%) | 2,791,900 |
6 Dec 2022 | USD | 17.79 | 17.94 | 17.59 | 17.69 | 17.69 | -0.12 (-0.67%) | 3,284,500 |
5 Dec 2022 | USD | 18.08 | 18.19 | 17.77 | 17.81 | 17.81 | -0.32 (-1.77%) | 2,905,900 |
2 Dec 2022 | USD | 17.93 | 18.24 | 17.92 | 18.13 | 18.13 | +0.01 (+0.06%) | 2,211,900 |
1 Dec 2022 | USD | 18.11 | 18.16 | 17.91 | 18.12 | 18.12 | +0.09 (+0.50%) | 1,972,600 |
30 Nov 2022 | USD | 17.75 | 18.07 | 17.52 | 18.03 | 18.03 | +0.42 (+2.39%) | 3,842,400 |
29 Nov 2022 | USD | 17.53 | 17.71 | 17.46 | 17.61 | 17.61 | +0.13 (+0.74%) | 2,378,100 |
28 Nov 2022 | USD | 17.75 | 17.86 | 17.47 | 17.48 | 17.48 | -0.47 (-2.62%) | 2,671,400 |
25 Nov 2022 | USD | 17.94 | 18.04 | 17.8 | 17.95 | 17.95 | +0.14 (+0.79%) | 1,157,100 |
23 Nov 2022 | USD | 17.66 | 17.86 | 17.64 | 17.81 | 17.81 | +0.13 (+0.74%) | 1,884,100 |
22 Nov 2022 | USD | 17.4 | 17.71 | 17.36 | 17.68 | 17.68 | +0.39 (+2.26%) | 2,447,000 |
21 Nov 2022 | USD | 17.28 | 17.37 | 17.07 | 17.29 | 17.29 | -0.32 (-1.82%) | 6,185,300 |
18 Nov 2022 | USD | 17.59 | 17.7 | 17.55 | 17.61 | 17.61 | +0.05 (+0.28%) | 11,051,500 |
17 Nov 2022 | USD | 17.29 | 17.57 | 17.27 | 17.56 | 17.56 | +0.08 (+0.46%) | 2,588,000 |
16 Nov 2022 | USD | 17.58 | 17.61 | 17.41 | 17.48 | 17.48 | -0.18 (-1.02%) | 2,661,100 |
15 Nov 2022 | USD | 17.79 | 17.88 | 17.54 | 17.66 | 17.66 | +0.1 (+0.57%) | 3,388,500 |
14 Nov 2022 | USD | 17.62 | 17.79 | 17.54 | 17.56 | 17.56 | -0.17 (-0.96%) | 3,062,400 |
11 Nov 2022 | USD | 17.38 | 17.89 | 17.38 | 17.73 | 17.73 | +0.45 (+2.60%) | 3,368,900 |
10 Nov 2022 | USD | 17.07 | 17.29 | 16.84 | 17.28 | 17.28 | +0.83 (+5.05%) | 3,902,100 |
9 Nov 2022 | USD | 16.55 | 16.71 | 16.4 | 16.45 | 16.45 | -0.3 (-1.79%) | 2,612,800 |
8 Nov 2022 | USD | 16.59 | 16.87 | 16.56 | 16.75 | 16.75 | +0.12 (+0.72%) | 3,641,500 |
7 Nov 2022 | USD | 16.85 | 16.85 | 16.44 | 16.63 | 16.63 | -0.14 (-0.83%) | 3,124,600 |
4 Nov 2022 | USD | 16.57 | 16.78 | 16.46 | 16.77 | 16.77 | +0.71 (+4.42%) | 4,343,100 |
3 Nov 2022 | USD | 16.17 | 16.19 | 15.95 | 16.06 | 16.06 | -0.34 (-2.07%) | 4,317,300 |
2 Nov 2022 | USD | 16.61 | 16.82 | 16.38 | 16.4 | 16.4 | -0.24 (-1.44%) | 4,103,600 |
1 Nov 2022 | USD | 16.78 | 16.86 | 16.55 | 16.64 | 16.64 | +0.09 (+0.54%) | 3,485,900 |
31 Oct 2022 | USD | 16.52 | 16.64 | 16.43 | 16.55 | 16.55 | -0.1 (-0.60%) | 2,632,200 |
28 Oct 2022 | USD | 16.38 | 16.7 | 16.37 | 16.65 | 16.65 | +0.23 (+1.40%) | 3,062,200 |