Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2022 | USD | 17.85 | 19.31 | 17.85 | 18.86 | 18.86 | +0.99 (+5.54%) | 1,316,900 |
15 Dec 2022 | USD | 17.7 | 18.03 | 17.5 | 17.87 | 17.87 | -0.15 (-0.83%) | 301,900 |
14 Dec 2022 | USD | 18.08 | 18.705 | 17.78 | 18.02 | 18.02 | +0.01 (+0.06%) | 939,800 |
13 Dec 2022 | USD | 19.19 | 19.29 | 17.99 | 18.01 | 18.01 | -0.48 (-2.60%) | 349,300 |
12 Dec 2022 | USD | 18.18 | 18.59 | 17.95 | 18.49 | 18.49 | +0.33 (+1.82%) | 287,000 |
9 Dec 2022 | USD | 18.24 | 18.49 | 17.84 | 18.16 | 18.16 | -0.14 (-0.77%) | 259,700 |
8 Dec 2022 | USD | 18.65 | 19 | 18.215 | 18.3 | 18.3 | -0.26 (-1.40%) | 260,400 |
7 Dec 2022 | USD | 18.23 | 18.76 | 18.1 | 18.56 | 18.56 | +0.4 (+2.20%) | 224,100 |
6 Dec 2022 | USD | 18.34 | 18.75 | 17.87 | 18.16 | 18.16 | -0.17 (-0.93%) | 447,600 |
5 Dec 2022 | USD | 18.9 | 18.925 | 18.06 | 18.33 | 18.33 | -0.56 (-2.96%) | 227,600 |
2 Dec 2022 | USD | 18.3 | 18.91 | 18 | 18.89 | 18.89 | +0.61 (+3.34%) | 365,800 |
1 Dec 2022 | USD | 18.75 | 18.985 | 18.06 | 18.28 | 18.28 | -0.37 (-1.98%) | 575,900 |
30 Nov 2022 | USD | 18.58 | 19.18 | 18.01 | 18.65 | 18.65 | +0.08 (+0.43%) | 404,400 |
29 Nov 2022 | USD | 19.75 | 19.75 | 18.27 | 18.57 | 18.57 | -1.38 (-6.92%) | 698,400 |
28 Nov 2022 | USD | 19.7 | 20.05 | 19.285 | 19.95 | 19.95 | +0.08 (+0.40%) | 245,300 |
25 Nov 2022 | USD | 19.53 | 19.99 | 19.28 | 19.87 | 19.87 | +0.33 (+1.69%) | 76,600 |
23 Nov 2022 | USD | 19.65 | 20.34 | 19.43 | 19.54 | 19.54 | -0.17 (-0.86%) | 170,300 |
22 Nov 2022 | USD | 19.2 | 19.755 | 18.78 | 19.71 | 19.71 | +0.44 (+2.28%) | 163,400 |
21 Nov 2022 | USD | 19.5 | 19.875 | 18.51 | 19.27 | 19.27 | -0.37 (-1.88%) | 183,400 |
18 Nov 2022 | USD | 20 | 20.594 | 19.1 | 19.64 | 19.64 | -0.14 (-0.71%) | 191,300 |
17 Nov 2022 | USD | 19.55 | 20.14 | 19.01 | 19.78 | 19.78 | +0.2 (+1.02%) | 217,800 |
16 Nov 2022 | USD | 19.58 | 20.81 | 19.246 | 19.58 | 19.58 | -0.45 (-2.25%) | 252,900 |
15 Nov 2022 | USD | 19.69 | 20.33 | 18.76 | 20.03 | 20.03 | +0.8 (+4.16%) | 496,800 |
14 Nov 2022 | USD | 20.73 | 21 | 19.08 | 19.23 | 19.23 | -0.68 (-3.42%) | 340,600 |
11 Nov 2022 | USD | 20.08 | 20.28 | 19.69 | 19.91 | 19.91 | -0.15 (-0.75%) | 510,000 |
10 Nov 2022 | USD | 20.9 | 21.085 | 19.08 | 20.06 | 20.06 | +0.04 (+0.20%) | 722,800 |
9 Nov 2022 | USD | 21.55 | 21.55 | 18.25 | 20.02 | 20.02 | -3.92 (-16.37%) | 915,800 |
8 Nov 2022 | USD | 23.74 | 24.68 | 23.37 | 23.94 | 23.94 | +0.25 (+1.06%) | 206,800 |
7 Nov 2022 | USD | 22.96 | 24.33 | 22.575 | 23.69 | 23.69 | +0.69 (+3%) | 274,400 |
4 Nov 2022 | USD | 23.22 | 23.685 | 22.455 | 23 | 23 | +0.02 (+0.09%) | 234,500 |