Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 18.71 | 18.91 | 18.41 | 18.54 | 18.54 | -0.17 (-0.91%) | 1,816,700 |
16 Dec 2022 | USD | 18.55 | 18.72 | 18.33 | 18.71 | 18.71 | -0.06 (-0.32%) | 3,540,100 |
15 Dec 2022 | USD | 18.58 | 18.94 | 18.44 | 18.77 | 18.77 | +0.38 (+2.07%) | 2,311,100 |
14 Dec 2022 | USD | 18.6 | 18.77 | 18.26 | 18.39 | 18.39 | -0.17 (-0.92%) | 1,366,300 |
13 Dec 2022 | USD | 19.17 | 19.17 | 18.54 | 18.56 | 18.56 | -0.08 (-0.43%) | 1,803,700 |
12 Dec 2022 | USD | 18.35 | 18.65 | 18.14 | 18.64 | 18.64 | +0.3 (+1.64%) | 989,600 |
9 Dec 2022 | USD | 18.37 | 18.45 | 18.3 | 18.34 | 18.34 | -0.12 (-0.65%) | 880,700 |
8 Dec 2022 | USD | 18.38 | 18.55 | 18.24 | 18.46 | 18.46 | +0.17 (+0.93%) | 1,048,300 |
7 Dec 2022 | USD | 18.11 | 18.42 | 18 | 18.29 | 18.29 | +0.09 (+0.49%) | 1,500,300 |
6 Dec 2022 | USD | 18.24 | 18.39 | 17.84 | 18.2 | 18.2 | -0.24 (-1.30%) | 1,636,200 |
5 Dec 2022 | USD | 18.84 | 18.84 | 18.32 | 18.44 | 18.44 | -0.56 (-2.95%) | 1,086,900 |
2 Dec 2022 | USD | 18.95 | 19.18 | 18.79 | 19 | 19 | -0.2 (-1.04%) | 1,101,900 |
1 Dec 2022 | USD | 19.69 | 19.88 | 19.04 | 19.2 | 19.2 | -0.37 (-1.89%) | 996,000 |
30 Nov 2022 | USD | 19.24 | 19.61 | 18.92 | 19.57 | 19.57 | +0.28 (+1.45%) | 1,669,200 |
29 Nov 2022 | USD | 19.16 | 19.35 | 19.05 | 19.29 | 19.29 | +0.06 (+0.31%) | 1,314,900 |
28 Nov 2022 | USD | 19.26 | 19.46 | 19.11 | 19.23 | 19.23 | -0.09 (-0.47%) | 1,263,000 |
25 Nov 2022 | USD | 19.48 | 19.56 | 19.24 | 19.32 | 19.32 | -0.16 (-0.82%) | 459,300 |
23 Nov 2022 | USD | 19.39 | 19.6 | 19.31 | 19.48 | 19.48 | +0.04 (+0.21%) | 754,300 |
22 Nov 2022 | USD | 19.47 | 19.61 | 19.36 | 19.44 | 19.44 | +0.13 (+0.67%) | 734,200 |
21 Nov 2022 | USD | 19.13 | 19.31 | 19.06 | 19.31 | 19.31 | +0.19 (+0.99%) | 1,110,100 |
18 Nov 2022 | USD | 19.24 | 19.35 | 18.8 | 19.12 | 19.12 | +0.09 (+0.47%) | 1,115,700 |
17 Nov 2022 | USD | 18.88 | 19.06 | 18.79 | 19.03 | 19.03 | -0.07 (-0.37%) | 1,265,300 |
16 Nov 2022 | USD | 19.26 | 19.41 | 18.89 | 19.1 | 19.1 | -0.24 (-1.24%) | 1,259,000 |
15 Nov 2022 | USD | 19.87 | 20.09 | 19.19 | 19.34 | 19.34 | -0.26 (-1.33%) | 1,543,500 |
14 Nov 2022 | USD | 20.1 | 20.1 | 19.46 | 19.6 | 19.6 | -0.63 (-3.11%) | 1,502,400 |
11 Nov 2022 | USD | 20.85 | 21.06 | 20.22 | 20.23 | 20.23 | -0.65 (-3.11%) | 1,467,500 |
10 Nov 2022 | USD | 20.51 | 21.15 | 20.36 | 20.88 | 20.88 | +1.12 (+5.67%) | 2,333,900 |
9 Nov 2022 | USD | 20.1 | 20.29 | 19.75 | 19.76 | 19.76 | -0.82 (-3.98%) | 1,606,300 |
8 Nov 2022 | USD | 20.74 | 21.01 | 20.36 | 20.58 | 20.58 | -0.1 (-0.48%) | 1,127,500 |
7 Nov 2022 | USD | 20.96 | 21.27 | 20.45 | 20.68 | 20.68 | -0.08 (-0.39%) | 1,702,300 |