Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | USD | 20.09 | 20.15 | 19.19 | 19.37 | 19.37 | -0.76 (-3.78%) | 534,400 |
5 Dec 2022 | USD | 20.37 | 20.45 | 19.93 | 20.13 | 20.13 | -0.41 (-2.00%) | 322,400 |
2 Dec 2022 | USD | 20.39 | 20.9 | 20.3 | 20.54 | 20.54 | -0.03 (-0.15%) | 504,100 |
1 Dec 2022 | USD | 20.97 | 20.97 | 20.48 | 20.57 | 20.57 | -0.23 (-1.11%) | 382,700 |
30 Nov 2022 | USD | 19.97 | 20.86 | 19.94 | 20.8 | 20.8 | +1 (+5.05%) | 1,148,573 |
29 Nov 2022 | USD | 19.65 | 20 | 19.45 | 19.8 | 19.8 | +0.04 (+0.20%) | 433,215 |
28 Nov 2022 | USD | 20.34 | 20.48 | 19.72 | 19.76 | 19.76 | -0.57 (-2.80%) | 369,898 |
25 Nov 2022 | USD | 20.16 | 20.36 | 20.05 | 20.33 | 20.33 | +0.24 (+1.19%) | 154,500 |
23 Nov 2022 | USD | 20.11 | 20.32 | 19.83 | 20.09 | 20.09 | -0.07 (-0.35%) | 302,700 |
22 Nov 2022 | USD | 19.58 | 20.3 | 19.56 | 20.16 | 20.16 | +0.61 (+3.12%) | 537,300 |
21 Nov 2022 | USD | 20.13 | 20.18 | 19.54 | 19.55 | 19.55 | -0.62 (-3.07%) | 366,400 |
18 Nov 2022 | USD | 20.27 | 20.56 | 20.14 | 20.17 | 20.17 | +0.12 (+0.60%) | 619,400 |
17 Nov 2022 | USD | 20 | 20.27 | 19.77 | 20.05 | 20.05 | +0.02 (+0.10%) | 556,000 |
16 Nov 2022 | USD | 20.28 | 20.34 | 20.01 | 20.03 | 20.03 | -0.31 (-1.52%) | 274,900 |
15 Nov 2022 | USD | 20.18 | 20.51 | 20.06 | 20.34 | 20.34 | +0.29 (+1.45%) | 433,700 |
14 Nov 2022 | USD | 20.26 | 20.52 | 19.91 | 20.05 | 20.05 | -0.02 (-0.10%) | 550,200 |
11 Nov 2022 | USD | 20.1 | 20.27 | 19.8 | 20.07 | 20.07 | -0.06 (-0.30%) | 451,100 |
10 Nov 2022 | USD | 20.5 | 20.56 | 19.8 | 20.13 | 20.13 | +0.1 (+0.50%) | 657,000 |
9 Nov 2022 | USD | 20.1 | 20.32 | 20 | 20.03 | 20.03 | -0.17 (-0.84%) | 987,500 |
8 Nov 2022 | USD | 20.29 | 20.5 | 20.05 | 20.2 | 20.2 | -0.05 (-0.25%) | 416,900 |
7 Nov 2022 | USD | 19.82 | 20.41 | 19.75 | 20.25 | 20.25 | +0.46 (+2.32%) | 517,900 |
4 Nov 2022 | USD | 19.86 | 20.01 | 19.63 | 19.79 | 19.79 | +0.12 (+0.61%) | 443,100 |
3 Nov 2022 | USD | 19.71 | 19.93 | 19.41 | 19.67 | 19.67 | -0.17 (-0.86%) | 827,000 |
2 Nov 2022 | USD | 20.13 | 20.41 | 19.82 | 19.84 | 19.84 | -0.43 (-2.12%) | 538,400 |
1 Nov 2022 | USD | 20.15 | 20.44 | 19.83 | 20.27 | 20.27 | +0.23 (+1.15%) | 1,095,000 |
31 Oct 2022 | USD | 19.48 | 20.24 | 19.48 | 20.04 | 20.04 | +0.48 (+2.45%) | 2,162,300 |
28 Oct 2022 | USD | 18.9 | 19.63 | 18.76 | 19.56 | 19.56 | +0.54 (+2.84%) | 8,270,100 |
27 Oct 2022 | USD | 20.26 | 20.65 | 18.95 | 19.02 | 19.02 | -1.72 (-8.29%) | 3,892,000 |
26 Oct 2022 | USD | 19.88 | 21.99 | 19.79 | 20.74 | 20.74 | +2.02 (+10.79%) | 1,876,000 |
25 Oct 2022 | USD | 18.75 | 19.15 | 18.71 | 18.72 | 18.72 | +0.19 (+1.03%) | 418,400 |