Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 20.13 | 20.19 | 20.11 | 20.11 | 20.11 | -0.12 (-0.59%) | 640,500 |
16 Dec 2022 | USD | 20.09 | 20.25 | 20.03 | 20.23 | 20.23 | +0.1 (+0.50%) | 992,200 |
15 Dec 2022 | USD | 20.16 | 20.255 | 20.13 | 20.13 | 20.13 | -0.13 (-0.64%) | 1,112,000 |
14 Dec 2022 | USD | 20.32 | 20.4 | 20.17 | 20.26 | 20.26 | -0.04 (-0.20%) | 2,049,500 |
13 Dec 2022 | USD | 20.27 | 20.42 | 20.24 | 20.3 | 20.3 | +0.23 (+1.15%) | 1,132,700 |
12 Dec 2022 | USD | 20.07 | 20.13 | 19.92 | 20.07 | 20.07 | +0.01 (+0.05%) | 939,000 |
9 Dec 2022 | USD | 20.23 | 20.26 | 20.02 | 20.06 | 20.06 | -0.18 (-0.89%) | 981,600 |
8 Dec 2022 | USD | 20.4 | 20.459 | 20.24 | 20.24 | 20.24 | -0.15 (-0.74%) | 704,100 |
7 Dec 2022 | USD | 20.3 | 20.42 | 20.28 | 20.39 | 20.39 | +0.11 (+0.54%) | 695,500 |
6 Dec 2022 | USD | 20.4 | 20.48 | 20.23 | 20.28 | 20.28 | -0.12 (-0.59%) | 662,100 |
5 Dec 2022 | USD | 20.57 | 20.669 | 20.4 | 20.4 | 20.4 | -0.46 (-2.21%) | 780,900 |
2 Dec 2022 | USD | 20.65 | 20.86 | 20.55 | 20.86 | 20.86 | +0.11 (+0.53%) | 498,400 |
1 Dec 2022 | USD | 20.54 | 20.78 | 20.51 | 20.75 | 20.75 | +0.27 (+1.32%) | 1,157,300 |
30 Nov 2022 | USD | 20.18 | 20.5 | 20.1 | 20.48 | 20.48 | +0.31 (+1.54%) | 866,700 |
29 Nov 2022 | USD | 20.41 | 20.41 | 20.14 | 20.17 | 20.17 | -0.26 (-1.27%) | 1,092,300 |
28 Nov 2022 | USD | 20.48 | 20.49 | 20.395 | 20.43 | 20.43 | -0.07 (-0.34%) | 493,700 |
25 Nov 2022 | USD | 20.43 | 20.51 | 20.4 | 20.5 | 20.5 | +0.08 (+0.39%) | 321,500 |
23 Nov 2022 | USD | 20.36 | 20.458 | 20.331 | 20.42 | 20.42 | +0.12 (+0.59%) | 681,200 |
22 Nov 2022 | USD | 20.4 | 20.4 | 20.3 | 20.3 | 20.3 | -0.03 (-0.15%) | 915,500 |
21 Nov 2022 | USD | 20.3 | 20.397 | 20.28 | 20.33 | 20.33 | -0.03 (-0.15%) | 471,400 |
18 Nov 2022 | USD | 20.45 | 20.45 | 20.3 | 20.36 | 20.36 | +0.03 (+0.15%) | 729,300 |
17 Nov 2022 | USD | 20.32 | 20.35 | 20.18 | 20.33 | 20.33 | -0.12 (-0.59%) | 914,400 |
16 Nov 2022 | USD | 20.49 | 20.5 | 20.41 | 20.45 | 20.45 | -0.01 (-0.05%) | 645,800 |
15 Nov 2022 | USD | 20.22 | 20.5 | 20.22 | 20.46 | 20.46 | +0.34 (+1.69%) | 702,700 |
14 Nov 2022 | USD | 20.39 | 20.4 | 20.1 | 20.12 | 20.12 | -0.27 (-1.32%) | 1,185,500 |
11 Nov 2022 | USD | 20.24 | 20.48 | 20.16 | 20.39 | 20.39 | +0.18 (+0.89%) | 931,900 |
10 Nov 2022 | USD | 19.7 | 20.28 | 19.65 | 20.21 | 20.21 | +0.86 (+4.44%) | 2,043,100 |
9 Nov 2022 | USD | 19.4 | 19.47 | 19.165 | 19.35 | 19.35 | -0.12 (-0.62%) | 12,781,200 |
8 Nov 2022 | USD | 19.17 | 19.47 | 19.12 | 19.47 | 19.47 | +0.35 (+1.83%) | 806,100 |
7 Nov 2022 | USD | 19.06 | 19.14 | 19.01 | 19.12 | 19.12 | +0.08 (+0.42%) | 718,500 |