Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 19.9 | 19.95 | 19.83 | 19.85 | 19.85 | -0.03 (-0.15%) | 99,100 |
9 Dec 2022 | USD | 19.97 | 20 | 19.85 | 19.88 | 19.88 | +0.59 (+3.06%) | 137,500 |
8 Dec 2022 | USD | 18.72 | 19.42 | 18.72 | 19.29 | 19.29 | -0.02 (-0.10%) | 112,600 |
7 Dec 2022 | USD | 19.36 | 19.46 | 19.28 | 19.31 | 19.31 | -0.02 (-0.10%) | 70,700 |
6 Dec 2022 | USD | 19.15 | 19.53 | 19.15 | 19.33 | 19.33 | -0.19 (-0.97%) | 91,800 |
5 Dec 2022 | USD | 20.35 | 20.35 | 19.47 | 19.52 | 19.52 | -0.31 (-1.56%) | 167,400 |
2 Dec 2022 | USD | 19.05 | 19.91 | 19.05 | 19.83 | 19.83 | -0.21 (-1.05%) | 154,300 |
1 Dec 2022 | USD | 20.11 | 20.73 | 19.97 | 20.04 | 20.04 | +0.03 (+0.15%) | 81,100 |
30 Nov 2022 | USD | 19.16 | 20.11 | 19.16 | 20.01 | 20.01 | +0.1 (+0.50%) | 64,100 |
29 Nov 2022 | USD | 20.04 | 20.04 | 19.91 | 19.91 | 19.91 | -0.3 (-1.48%) | 96,500 |
28 Nov 2022 | USD | 19.72 | 20.46 | 19.72 | 20.21 | 20.21 | -0.21 (-1.03%) | 115,200 |
25 Nov 2022 | USD | 19.75 | 20.55 | 19.75 | 20.42 | 20.42 | +0.02 (+0.10%) | 56,800 |
23 Nov 2022 | USD | 20.19 | 20.47 | 20.16 | 20.4 | 20.4 | +0.25 (+1.24%) | 75,700 |
22 Nov 2022 | USD | 20 | 20.15 | 20 | 20.15 | 20.15 | +0.49 (+2.49%) | 196,400 |
21 Nov 2022 | USD | 19.54 | 19.73 | 19.54 | 19.66 | 19.66 | +0.03 (+0.15%) | 187,100 |
18 Nov 2022 | USD | 19.14 | 19.83 | 19.14 | 19.63 | 19.63 | +0.13 (+0.67%) | 89,500 |
17 Nov 2022 | USD | 19.79 | 19.79 | 18.98 | 19.5 | 19.5 | -0.06 (-0.31%) | 85,600 |
16 Nov 2022 | USD | 19 | 19.65 | 19 | 19.56 | 19.56 | -0.15 (-0.76%) | 107,500 |
15 Nov 2022 | USD | 19.72 | 19.8 | 19.6 | 19.71 | 19.71 | +0.41 (+2.12%) | 84,400 |
14 Nov 2022 | USD | 19.24 | 19.35 | 19.14 | 19.3 | 19.3 | -0.06 (-0.31%) | 116,500 |
11 Nov 2022 | USD | 18.71 | 19.45 | 18.71 | 19.36 | 19.36 | +0.34 (+1.79%) | 82,200 |
10 Nov 2022 | USD | 18.3 | 19.02 | 18.3 | 19.02 | 19.02 | +0.92 (+5.08%) | 126,800 |
9 Nov 2022 | USD | 17.62 | 18.54 | 17.62 | 18.1 | 18.1 | 0.0 (0.0%) | 165,600 |
8 Nov 2022 | USD | 17.45 | 18.2 | 17.45 | 18.1 | 18.1 | +0.13 (+0.72%) | 268,700 |
7 Nov 2022 | USD | 17.82 | 17.99 | 17.7 | 17.97 | 17.97 | -0.05 (-0.28%) | 221,700 |
4 Nov 2022 | USD | 17.32 | 18.03 | 17.32 | 18.02 | 18.02 | +0.57 (+3.27%) | 143,000 |
3 Nov 2022 | USD | 17.5 | 17.56 | 17.43 | 17.45 | 17.45 | -0.36 (-2.02%) | 220,700 |
2 Nov 2022 | USD | 17.76 | 18.21 | 17.65 | 17.81 | 17.81 | +0.17 (+0.96%) | 189,700 |
1 Nov 2022 | USD | 17.23 | 18.09 | 17.23 | 17.64 | 17.64 | +0.05 (+0.28%) | 265,300 |
31 Oct 2022 | USD | 18 | 18 | 17.53 | 17.59 | 17.59 | -0.8 (-4.35%) | 203,500 |