Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 20.25 | 20.58 | 20.25 | 20.35 | 20.35 | +0.18 (+0.89%) | 250,000 |
16 Dec 2022 | USD | 20.07 | 20.48 | 19.81 | 20.17 | 20.17 | -0.13 (-0.64%) | 797,300 |
15 Dec 2022 | USD | 20.59 | 20.63 | 20.04 | 20.3 | 20.3 | -0.43 (-2.07%) | 458,100 |
14 Dec 2022 | USD | 20.1 | 20.87 | 19.88 | 20.73 | 20.73 | +0.44 (+2.17%) | 430,200 |
13 Dec 2022 | USD | 20.49 | 20.5 | 20.13 | 20.29 | 20.29 | +0.31 (+1.55%) | 486,300 |
12 Dec 2022 | USD | 19.56 | 20 | 18.8 | 19.98 | 19.98 | +0.3 (+1.52%) | 524,900 |
9 Dec 2022 | USD | 20.02 | 20.24 | 19.68 | 19.68 | 19.68 | -0.56 (-2.77%) | 250,600 |
8 Dec 2022 | USD | 20.61 | 20.66 | 20.19 | 20.24 | 20.24 | -0.24 (-1.17%) | 251,200 |
7 Dec 2022 | USD | 20.44 | 20.87 | 20.29 | 20.48 | 20.48 | -0.2 (-0.97%) | 573,900 |
6 Dec 2022 | USD | 21.08 | 21.26 | 20.27 | 20.68 | 20.68 | +0.15 (+0.73%) | 677,100 |
5 Dec 2022 | USD | 20.89 | 20.92 | 20.44 | 20.53 | 20.53 | -0.69 (-3.25%) | 281,800 |
2 Dec 2022 | USD | 20.74 | 21.4 | 20.5 | 21.22 | 21.22 | +0.09 (+0.43%) | 234,900 |
1 Dec 2022 | USD | 21.1 | 21.4 | 20.99 | 21.13 | 21.13 | -0.04 (-0.19%) | 327,900 |
30 Nov 2022 | USD | 20.58 | 21.17 | 20.14 | 21.17 | 21.17 | +0.57 (+2.77%) | 445,700 |
29 Nov 2022 | USD | 20.39 | 20.68 | 20.17 | 20.6 | 20.6 | +0.24 (+1.18%) | 238,400 |
28 Nov 2022 | USD | 20.96 | 21.04 | 20.28 | 20.36 | 20.36 | -0.91 (-4.28%) | 244,600 |
25 Nov 2022 | USD | 21.09 | 21.48 | 21.05 | 21.27 | 21.27 | +0.17 (+0.81%) | 96,000 |
23 Nov 2022 | USD | 21.3 | 21.55 | 21.06 | 21.1 | 21.1 | -0.37 (-1.72%) | 264,100 |
22 Nov 2022 | USD | 21.02 | 21.53 | 20.89 | 21.47 | 21.47 | +0.59 (+2.83%) | 231,300 |
21 Nov 2022 | USD | 21.25 | 21.35 | 20.61 | 20.88 | 20.88 | -0.68 (-3.15%) | 493,800 |
18 Nov 2022 | USD | 21.32 | 21.6 | 20.81 | 21.56 | 21.56 | +0.69 (+3.31%) | 459,600 |
17 Nov 2022 | USD | 20.8 | 20.87 | 20.25 | 20.87 | 20.87 | -0.22 (-1.04%) | 427,600 |
16 Nov 2022 | USD | 21.23 | 21.31 | 20.69 | 21.09 | 21.09 | -0.25 (-1.17%) | 495,700 |
15 Nov 2022 | USD | 21.52 | 22.13 | 21.18 | 21.34 | 21.34 | +0.13 (+0.61%) | 535,000 |
14 Nov 2022 | USD | 20.9 | 21.53 | 20.69 | 21.21 | 21.21 | +0.25 (+1.19%) | 492,100 |
11 Nov 2022 | USD | 20.99 | 21.49 | 20.82 | 20.96 | 20.96 | -0.03 (-0.14%) | 496,200 |
10 Nov 2022 | USD | 21.24 | 21.31 | 20.64 | 20.99 | 20.99 | +0.55 (+2.69%) | 464,400 |
9 Nov 2022 | USD | 20.17 | 20.7 | 20.02 | 20.44 | 20.44 | -0.12 (-0.58%) | 577,300 |
8 Nov 2022 | USD | 21.11 | 21.26 | 20.13 | 20.56 | 20.56 | -0.18 (-0.87%) | 696,000 |
7 Nov 2022 | USD | 21.02 | 21.14 | 18.9 | 20.74 | 20.74 | -0.28 (-1.33%) | 1,329,800 |