Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 18.4 | 19.09 | 17.44 | 17.48 | 17.48 | -1.06 (-5.72%) | 934,700 |
16 Dec 2022 | USD | 18.78 | 19.06 | 18.25 | 18.54 | 18.54 | -0.32 (-1.70%) | 1,884,400 |
15 Dec 2022 | USD | 18.97 | 19.39 | 18.75 | 18.86 | 18.86 | -0.54 (-2.78%) | 565,200 |
14 Dec 2022 | USD | 19.86 | 19.92 | 19.14 | 19.4 | 19.4 | -0.36 (-1.82%) | 897,600 |
13 Dec 2022 | USD | 20.36 | 20.87 | 19.51 | 19.76 | 19.76 | +0.18 (+0.92%) | 1,438,500 |
12 Dec 2022 | USD | 19.04 | 19.63 | 18.76 | 19.58 | 19.58 | +0.66 (+3.49%) | 725,100 |
9 Dec 2022 | USD | 18.91 | 19.39 | 18.74 | 18.92 | 18.92 | -0.09 (-0.47%) | 566,900 |
8 Dec 2022 | USD | 18.94 | 19.39 | 18.63 | 19.01 | 19.01 | +0.17 (+0.90%) | 806,800 |
7 Dec 2022 | USD | 19.38 | 19.57 | 18.69 | 18.84 | 18.84 | -0.57 (-2.94%) | 765,600 |
6 Dec 2022 | USD | 19.36 | 19.53 | 19.07 | 19.41 | 19.41 | +0.01 (+0.05%) | 548,500 |
5 Dec 2022 | USD | 20.01 | 20.08 | 19.26 | 19.4 | 19.4 | -0.87 (-4.29%) | 1,025,900 |
2 Dec 2022 | USD | 19.82 | 20.45 | 19.58 | 20.27 | 20.27 | -0.05 (-0.25%) | 554,000 |
1 Dec 2022 | USD | 20.39 | 21.1 | 20.14 | 20.32 | 20.32 | -0.07 (-0.34%) | 797,300 |
30 Nov 2022 | USD | 21.02 | 21.02 | 19.06 | 20.39 | 20.39 | -1.98 (-8.85%) | 1,499,600 |
29 Nov 2022 | USD | 22.15 | 22.57 | 22.15 | 22.37 | 22.37 | +0.3 (+1.36%) | 377,200 |
28 Nov 2022 | USD | 22.48 | 22.81 | 22.04 | 22.07 | 22.07 | -0.82 (-3.58%) | 551,000 |
25 Nov 2022 | USD | 22.94 | 23.12 | 22.69 | 22.89 | 22.89 | -0.18 (-0.78%) | 114,988 |
23 Nov 2022 | USD | 22.74 | 23.1 | 22.63 | 23.07 | 23.07 | +0.35 (+1.54%) | 395,600 |
22 Nov 2022 | USD | 22.94 | 22.94 | 22.48 | 22.72 | 22.72 | -0.08 (-0.35%) | 502,300 |
21 Nov 2022 | USD | 22.49 | 23.06 | 22.21 | 22.8 | 22.8 | +0.16 (+0.71%) | 464,000 |
18 Nov 2022 | USD | 23.57 | 23.57 | 22.36 | 22.64 | 22.64 | -0.14 (-0.61%) | 528,100 |
17 Nov 2022 | USD | 22.21 | 22.79 | 22.02 | 22.78 | 22.78 | +0.01 (+0.04%) | 355,800 |
16 Nov 2022 | USD | 23.4 | 23.41 | 22.45 | 22.77 | 22.77 | -0.85 (-3.60%) | 559,100 |
15 Nov 2022 | USD | 23.89 | 24.31 | 23.4 | 23.62 | 23.62 | +0.27 (+1.16%) | 392,300 |
14 Nov 2022 | USD | 23.79 | 24.15 | 23.32 | 23.35 | 23.35 | -0.66 (-2.75%) | 565,700 |
11 Nov 2022 | USD | 23.25 | 24.22 | 22.49 | 24.01 | 24.01 | +0.97 (+4.21%) | 663,800 |
10 Nov 2022 | USD | 21.87 | 23.07 | 21.87 | 23.04 | 23.04 | +2.53 (+12.34%) | 756,000 |
9 Nov 2022 | USD | 21.13 | 21.13 | 20.36 | 20.51 | 20.51 | -0.97 (-4.52%) | 518,400 |
8 Nov 2022 | USD | 21.84 | 21.94 | 21.04 | 21.48 | 21.48 | -0.08 (-0.37%) | 425,200 |
7 Nov 2022 | USD | 21.05 | 21.6 | 20.88 | 21.56 | 21.56 | +0.73 (+3.50%) | 720,300 |