Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 20.74 | 21.22 | 20.16 | 20.42 | 20.42 | -0.49 (-2.34%) | 1,145,500 |
16 Dec 2022 | USD | 20.81 | 20.955 | 20.08 | 20.91 | 20.91 | -0.21 (-0.99%) | 1,934,000 |
15 Dec 2022 | USD | 22.43 | 22.71 | 20.86 | 21.12 | 21.12 | -1.6 (-7.04%) | 2,139,300 |
14 Dec 2022 | USD | 22.61 | 23.04 | 22.36 | 22.72 | 22.72 | +0.03 (+0.13%) | 1,082,000 |
13 Dec 2022 | USD | 22.56 | 23.04 | 22.26 | 22.69 | 22.69 | +1.21 (+5.63%) | 1,589,400 |
12 Dec 2022 | USD | 21.04 | 21.63 | 20.96 | 21.48 | 21.48 | +0.28 (+1.32%) | 623,500 |
9 Dec 2022 | USD | 21.79 | 22.23 | 21.1 | 21.2 | 21.2 | -0.47 (-2.17%) | 811,400 |
8 Dec 2022 | USD | 21.46 | 21.845 | 20.97 | 21.67 | 21.67 | +0.39 (+1.83%) | 823,500 |
7 Dec 2022 | USD | 20.94 | 21.41 | 20.69 | 21.28 | 21.28 | +0.28 (+1.33%) | 953,600 |
6 Dec 2022 | USD | 21.89 | 22.02 | 20.88 | 21 | 21 | -0.94 (-4.28%) | 1,138,900 |
5 Dec 2022 | USD | 22.09 | 22.37 | 21.25 | 21.94 | 21.94 | -0.2 (-0.90%) | 1,193,600 |
2 Dec 2022 | USD | 21.42 | 22.5 | 21.29 | 22.14 | 22.14 | +0.38 (+1.75%) | 1,019,300 |
1 Dec 2022 | USD | 21.74 | 22.32 | 21.54 | 21.76 | 21.76 | +0.14 (+0.65%) | 1,793,900 |
30 Nov 2022 | USD | 18.9 | 21.815 | 18.9 | 21.62 | 21.62 | +2.76 (+14.63%) | 2,646,700 |
29 Nov 2022 | USD | 19.01 | 19.5 | 18.56 | 18.86 | 18.86 | +0.15 (+0.80%) | 1,044,100 |
28 Nov 2022 | USD | 19.37 | 19.81 | 18.51 | 18.71 | 18.71 | -0.71 (-3.66%) | 1,125,700 |
25 Nov 2022 | USD | 19.32 | 19.44 | 18.88 | 19.42 | 19.42 | +0.2 (+1.04%) | 344,100 |
23 Nov 2022 | USD | 18.55 | 19.24 | 18.37 | 19.22 | 19.22 | +0.8 (+4.34%) | 1,016,000 |
22 Nov 2022 | USD | 18.48 | 18.75 | 18.08 | 18.42 | 18.42 | -0.15 (-0.81%) | 1,604,300 |
21 Nov 2022 | USD | 19.43 | 19.89 | 18.32 | 18.57 | 18.57 | -1.66 (-8.21%) | 1,667,200 |
18 Nov 2022 | USD | 19.92 | 20.44 | 19.24 | 20.23 | 20.23 | +0.46 (+2.33%) | 1,756,000 |
17 Nov 2022 | USD | 21.79 | 21.885 | 19.16 | 19.77 | 19.77 | -2.63 (-11.74%) | 2,969,300 |
16 Nov 2022 | USD | 23.46 | 24.46 | 21.85 | 22.4 | 22.4 | -1.08 (-4.60%) | 6,239,500 |
15 Nov 2022 | USD | 23.41 | 23.68 | 22.77 | 23.48 | 23.48 | +0.67 (+2.94%) | 2,091,000 |
14 Nov 2022 | USD | 22.64 | 24.48 | 22.55 | 22.81 | 22.81 | +0.29 (+1.29%) | 2,036,600 |
11 Nov 2022 | USD | 21.53 | 22.55 | 21.09 | 22.52 | 22.52 | +0.91 (+4.21%) | 2,380,900 |
10 Nov 2022 | USD | 22.04 | 23.05 | 21.15 | 21.61 | 21.61 | +0.74 (+3.55%) | 2,637,500 |
9 Nov 2022 | USD | 21.46 | 21.74 | 20.01 | 20.87 | 20.87 | -0.82 (-3.78%) | 2,060,400 |
8 Nov 2022 | USD | 21.02 | 22.105 | 19.65 | 21.69 | 21.69 | +3.02 (+16.18%) | 4,201,000 |
7 Nov 2022 | USD | 18.6 | 18.985 | 18.18 | 18.67 | 18.67 | +0.32 (+1.74%) | 2,498,000 |