Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 22.49 | 22.57 | 20.91 | 20.93 | 20.93 | -1.33 (-5.97%) | 778,400 |
2 Dec 2022 | USD | 22.74 | 22.99 | 22.09 | 22.26 | 22.26 | -0.52 (-2.28%) | 601,000 |
1 Dec 2022 | USD | 23.68 | 23.94 | 22.77 | 22.78 | 22.78 | -0.65 (-2.77%) | 773,300 |
30 Nov 2022 | USD | 23.1 | 23.44 | 22.74 | 23.43 | 23.43 | +0.64 (+2.81%) | 1,886,200 |
29 Nov 2022 | USD | 23.59 | 23.78 | 22.75 | 22.79 | 22.79 | -0.63 (-2.69%) | 671,000 |
28 Nov 2022 | USD | 23.5 | 23.98 | 23.26 | 23.42 | 23.42 | -0.67 (-2.78%) | 717,900 |
25 Nov 2022 | USD | 23.99 | 24.68 | 23.9 | 24.09 | 24.09 | +0.18 (+0.75%) | 583,700 |
23 Nov 2022 | USD | 24.59 | 24.82 | 23.86 | 23.91 | 23.91 | -1.05 (-4.21%) | 911,900 |
22 Nov 2022 | USD | 24.25 | 25.38 | 23.81 | 24.96 | 24.96 | +1.18 (+4.96%) | 1,852,000 |
21 Nov 2022 | USD | 24.37 | 24.37 | 23.23 | 23.78 | 23.78 | -0.97 (-3.92%) | 1,005,600 |
18 Nov 2022 | USD | 24.13 | 24.75 | 23.71 | 24.75 | 24.75 | +0.25 (+1.02%) | 864,200 |
17 Nov 2022 | USD | 23.59 | 24.5 | 23.52 | 24.5 | 24.5 | +0.41 (+1.70%) | 990,700 |
16 Nov 2022 | USD | 23.8 | 24.56 | 23.66 | 24.09 | 24.09 | +0.04 (+0.17%) | 1,238,400 |
15 Nov 2022 | USD | 24.08 | 25.13 | 23.95 | 24.05 | 24.05 | +0.52 (+2.21%) | 1,789,500 |
14 Nov 2022 | USD | 23.83 | 24.41 | 23.52 | 23.53 | 23.53 | -0.28 (-1.18%) | 849,300 |
11 Nov 2022 | USD | 24 | 24.53 | 23.53 | 23.81 | 23.81 | +0.35 (+1.49%) | 1,169,600 |
10 Nov 2022 | USD | 23.05 | 24 | 22.91 | 23.46 | 23.46 | +0.86 (+3.81%) | 1,437,100 |
9 Nov 2022 | USD | 23.07 | 23.29 | 22.55 | 22.6 | 22.6 | -0.48 (-2.08%) | 522,300 |
8 Nov 2022 | USD | 23.5 | 23.5 | 22.71 | 23.08 | 23.08 | -0.27 (-1.16%) | 664,200 |
7 Nov 2022 | USD | 23.21 | 23.46 | 23 | 23.35 | 23.35 | +0.13 (+0.56%) | 665,200 |
4 Nov 2022 | USD | 23.99 | 24.1 | 23.1 | 23.22 | 23.22 | -0.28 (-1.19%) | 835,800 |
3 Nov 2022 | USD | 22.44 | 23.95 | 22.4 | 23.5 | 23.5 | +0.46 (+2.00%) | 894,600 |
2 Nov 2022 | USD | 23.52 | 24.15 | 22.93 | 23.04 | 23.04 | -0.23 (-0.99%) | 1,489,200 |
1 Nov 2022 | USD | 23.06 | 23.5 | 22.25 | 23.27 | 23.27 | +0.39 (+1.70%) | 1,019,700 |
31 Oct 2022 | USD | 22.73 | 23.67 | 22.68 | 22.88 | 22.88 | -0.23 (-1.00%) | 937,600 |
28 Oct 2022 | USD | 23.25 | 23.45 | 22.56 | 23.11 | 23.11 | +0.12 (+0.52%) | 548,700 |
27 Oct 2022 | USD | 24.04 | 24.62 | 22.96 | 22.99 | 22.99 | -0.45 (-1.92%) | 886,400 |
26 Oct 2022 | USD | 23.06 | 23.56 | 23.01 | 23.44 | 23.44 | +0.39 (+1.69%) | 836,500 |
25 Oct 2022 | USD | 22.97 | 23.35 | 22.76 | 23.05 | 23.05 | +0.06 (+0.26%) | 1,410,700 |
24 Oct 2022 | USD | 23.49 | 23.69 | 22.47 | 22.99 | 22.99 | -0.01 (-0.04%) | 1,829,700 |