Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 19.9 | 19.9 | 19.55 | 19.56 | 19.56 | +0.06 (+0.31%) | 675,300 |
12 Dec 2022 | USD | 19.4 | 19.665 | 19.375 | 19.5 | 19.5 | +0.09 (+0.46%) | 340,000 |
9 Dec 2022 | USD | 19.6 | 19.675 | 19.36 | 19.41 | 19.41 | -0.38 (-1.92%) | 413,600 |
8 Dec 2022 | USD | 19.78 | 19.8 | 19.555 | 19.79 | 19.79 | +0.07 (+0.35%) | 1,057,400 |
7 Dec 2022 | USD | 19.57 | 19.72 | 19.5 | 19.72 | 19.72 | +0.19 (+0.97%) | 296,100 |
6 Dec 2022 | USD | 19.55 | 19.55 | 19.39 | 19.53 | 19.53 | +0.09 (+0.46%) | 69,600 |
5 Dec 2022 | USD | 19.86 | 19.86 | 19.37 | 19.44 | 19.44 | -0.42 (-2.11%) | 98,800 |
2 Dec 2022 | USD | 19.35 | 19.86 | 19.35 | 19.86 | 19.86 | +0.3 (+1.53%) | 1,584,000 |
1 Dec 2022 | USD | 19.31 | 19.58 | 19.31 | 19.56 | 19.56 | +0.4 (+2.09%) | 1,323,200 |
30 Nov 2022 | USD | 18.85 | 19.16 | 18.78 | 19.16 | 19.16 | +0.41 (+2.19%) | 2,314,400 |
29 Nov 2022 | USD | 18.85 | 18.9 | 18.71 | 18.75 | 18.75 | -0.1 (-0.53%) | 115,200 |
28 Nov 2022 | USD | 18.92 | 18.99 | 18.78 | 18.85 | 18.85 | -0.09 (-0.48%) | 162,800 |
25 Nov 2022 | USD | 18.99 | 18.99 | 18.921 | 18.94 | 18.94 | -0.03 (-0.16%) | 24,500 |
23 Nov 2022 | USD | 18.76 | 19 | 18.76 | 18.97 | 18.97 | +0.25 (+1.34%) | 35,200 |
22 Nov 2022 | USD | 18.57 | 18.74 | 18.57 | 18.72 | 18.72 | +0.25 (+1.35%) | 353,900 |
21 Nov 2022 | USD | 18.51 | 18.51 | 18.37 | 18.47 | 18.47 | +0.02 (+0.11%) | 371,200 |
18 Nov 2022 | USD | 18.62 | 18.62 | 18.4 | 18.45 | 18.45 | -0.11 (-0.59%) | 157,100 |
17 Nov 2022 | USD | 18.63 | 18.63 | 18.44 | 18.56 | 18.56 | -0.19 (-1.01%) | 88,600 |
16 Nov 2022 | USD | 18.78 | 18.87 | 18.715 | 18.75 | 18.75 | +0.07 (+0.37%) | 108,200 |
15 Nov 2022 | USD | 18.7 | 18.79 | 18.44 | 18.68 | 18.68 | +0.21 (+1.14%) | 554,800 |
14 Nov 2022 | USD | 18.55 | 18.57 | 18.44 | 18.47 | 18.47 | -0.09 (-0.48%) | 16,272,300 |
11 Nov 2022 | USD | 18.47 | 18.63 | 18.44 | 18.56 | 18.56 | +0.13 (+0.71%) | 2,128,300 |
10 Nov 2022 | USD | 18 | 18.49 | 18 | 18.43 | 18.43 | +0.78 (+4.42%) | 134,000 |
9 Nov 2022 | USD | 17.78 | 17.84 | 17.551 | 17.65 | 17.65 | -0.15 (-0.84%) | 43,800 |
8 Nov 2022 | USD | 17.7 | 17.93 | 17.7 | 17.8 | 17.8 | +0.151 (+0.86%) | 250,200 |
7 Nov 2022 | USD | 17.76 | 17.76 | 17.63 | 17.649 | 17.649 | +0.029 (+0.16%) | 38,100 |
4 Nov 2022 | USD | 17.6 | 17.74 | 17.319 | 17.62 | 17.62 | +0.22 (+1.26%) | 438,000 |
3 Nov 2022 | USD | 17.45 | 17.5 | 17.352 | 17.4 | 17.4 | -0.18 (-1.02%) | 373,700 |
2 Nov 2022 | USD | 17.82 | 17.93 | 17.58 | 17.58 | 17.58 | -0.24 (-1.35%) | 312,700 |
1 Nov 2022 | USD | 17.94 | 18.02 | 17.75 | 17.82 | 17.82 | +0.21 (+1.19%) | 215,700 |