Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 17.53 | 17.77 | 17.18 | 17.72 | 17.72 | +0.3 (+1.72%) | 1,517,300 |
9 Dec 2022 | USD | 17.71 | 17.935 | 17.33 | 17.42 | 17.42 | -0.45 (-2.52%) | 1,675,700 |
8 Dec 2022 | USD | 18.25 | 18.32 | 17.77 | 17.87 | 17.87 | -0.16 (-0.89%) | 1,460,500 |
7 Dec 2022 | USD | 17.84 | 18.26 | 17.73 | 18.03 | 18.03 | +0.12 (+0.67%) | 1,092,200 |
6 Dec 2022 | USD | 19 | 19 | 17.72 | 17.91 | 17.91 | -0.95 (-5.04%) | 1,160,400 |
5 Dec 2022 | USD | 19.59 | 19.71 | 18.68 | 18.86 | 18.86 | -0.75 (-3.82%) | 1,350,400 |
2 Dec 2022 | USD | 18.5 | 19.64 | 18.02 | 19.61 | 19.61 | +0.38 (+1.98%) | 1,789,300 |
1 Dec 2022 | USD | 19.39 | 19.7 | 19.01 | 19.23 | 19.23 | -0.19 (-0.98%) | 2,056,400 |
30 Nov 2022 | USD | 18.51 | 19.43 | 18.395 | 19.42 | 19.42 | +0.98 (+5.31%) | 1,677,100 |
29 Nov 2022 | USD | 18.7 | 19.14 | 18.42 | 18.44 | 18.44 | -0.07 (-0.38%) | 1,629,800 |
28 Nov 2022 | USD | 18.38 | 18.88 | 18.34 | 18.51 | 18.51 | +0.04 (+0.22%) | 1,727,200 |
25 Nov 2022 | USD | 18.43 | 18.69 | 18.1 | 18.47 | 18.47 | -0.14 (-0.75%) | 1,025,400 |
23 Nov 2022 | USD | 18.22 | 18.91 | 18.09 | 18.61 | 18.61 | +0.44 (+2.42%) | 2,666,400 |
22 Nov 2022 | USD | 17.05 | 18.22 | 16.901 | 18.17 | 18.17 | +1.15 (+6.76%) | 2,906,000 |
21 Nov 2022 | USD | 17.39 | 17.67 | 16.58 | 17.02 | 17.02 | +0.09 (+0.53%) | 3,229,400 |
18 Nov 2022 | USD | 17.64 | 17.66 | 16.68 | 16.93 | 16.93 | -0.39 (-2.25%) | 2,459,000 |
17 Nov 2022 | USD | 17.82 | 17.95 | 17.2 | 17.32 | 17.32 | -1.08 (-5.87%) | 3,307,800 |
16 Nov 2022 | USD | 19.36 | 19.43 | 17.64 | 18.4 | 18.4 | -1.76 (-8.73%) | 8,840,600 |
15 Nov 2022 | USD | 20.5 | 20.95 | 20.02 | 20.16 | 20.16 | +0.52 (+2.65%) | 4,092,700 |
14 Nov 2022 | USD | 19.6 | 20.17 | 18.835 | 19.64 | 19.64 | +0.06 (+0.31%) | 2,826,700 |
11 Nov 2022 | USD | 18.25 | 19.8 | 18.25 | 19.58 | 19.58 | +1.49 (+8.24%) | 3,600,900 |
10 Nov 2022 | USD | 17.57 | 18.38 | 17.51 | 18.09 | 18.09 | +1.64 (+9.97%) | 3,409,500 |
9 Nov 2022 | USD | 16.89 | 17.151 | 16.32 | 16.45 | 16.45 | -0.87 (-5.02%) | 2,223,900 |
8 Nov 2022 | USD | 17.48 | 17.71 | 16.9 | 17.32 | 17.32 | -0.13 (-0.74%) | 2,391,100 |
7 Nov 2022 | USD | 17.9 | 17.95 | 16.86 | 17.45 | 17.45 | -0.18 (-1.02%) | 1,432,300 |
4 Nov 2022 | USD | 17.51 | 18.065 | 17.22 | 17.63 | 17.63 | +0.63 (+3.71%) | 1,822,200 |
3 Nov 2022 | USD | 16.59 | 17.53 | 16.46 | 17 | 17 | +0.15 (+0.89%) | 1,692,500 |
2 Nov 2022 | USD | 17.7 | 17.99 | 16.8 | 16.85 | 16.85 | -0.86 (-4.86%) | 2,130,900 |
1 Nov 2022 | USD | 18.25 | 18.43 | 17.7 | 17.71 | 17.71 | +0.12 (+0.68%) | 2,119,000 |
31 Oct 2022 | USD | 17.29 | 17.98 | 17.22 | 17.59 | 17.59 | +0.01 (+0.06%) | 2,171,700 |