Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 21.19 | 21.28 | 20.95 | 21.01 | 21.01 | -0.28 (-1.32%) | 620,400 |
2 Dec 2022 | USD | 21.39 | 21.4 | 21.05 | 21.29 | 21.29 | -0.14 (-0.65%) | 423,800 |
1 Dec 2022 | USD | 21.64 | 21.76 | 21.22 | 21.43 | 21.43 | -0.28 (-1.29%) | 695,800 |
30 Nov 2022 | USD | 21.11 | 21.76 | 20.86 | 21.71 | 21.71 | +0.71 (+3.38%) | 1,090,600 |
29 Nov 2022 | USD | 21 | 21.13 | 20.93 | 21 | 21 | -0.06 (-0.28%) | 925,400 |
28 Nov 2022 | USD | 21.53 | 21.65 | 21.04 | 21.06 | 21.06 | -0.66 (-3.04%) | 628,500 |
25 Nov 2022 | USD | 21.7 | 22.04 | 21.67 | 21.72 | 21.72 | +0.02 (+0.09%) | 196,600 |
23 Nov 2022 | USD | 21.57 | 21.79 | 21.51 | 21.7 | 21.7 | +0.1 (+0.46%) | 365,500 |
22 Nov 2022 | USD | 21.6 | 21.67 | 21.38 | 21.6 | 21.6 | -0.14 (-0.64%) | 430,800 |
21 Nov 2022 | USD | 21.44 | 21.76 | 21.35 | 21.74 | 21.74 | +0.07 (+0.32%) | 470,300 |
18 Nov 2022 | USD | 21.69 | 21.72 | 21.47 | 21.67 | 21.67 | +0.38 (+1.78%) | 649,500 |
17 Nov 2022 | USD | 21.11 | 21.35 | 21.02 | 21.29 | 21.29 | -0.19 (-0.88%) | 437,300 |
16 Nov 2022 | USD | 21.4 | 21.53 | 20.98 | 21.48 | 21.48 | -0.16 (-0.74%) | 662,100 |
15 Nov 2022 | USD | 21.79 | 21.96 | 21.5 | 21.64 | 21.64 | +0.08 (+0.37%) | 1,114,300 |
14 Nov 2022 | USD | 21.78 | 22.03 | 21.52 | 21.56 | 21.56 | -0.44 (-2%) | 528,400 |
11 Nov 2022 | USD | 21.92 | 22.19 | 21.77 | 22 | 22 | +0.41 (+1.90%) | 668,600 |
10 Nov 2022 | USD | 21.5 | 21.96 | 21.15 | 21.59 | 21.59 | +0.38 (+1.79%) | 826,800 |
9 Nov 2022 | USD | 21.45 | 21.45 | 20.87 | 21.21 | 21.21 | -0.3 (-1.39%) | 652,400 |
8 Nov 2022 | USD | 22.04 | 22.04 | 21.27 | 21.51 | 21.51 | -0.36 (-1.65%) | 660,600 |
7 Nov 2022 | USD | 21.79 | 21.89 | 21.43 | 21.87 | 21.87 | +0.39 (+1.82%) | 657,800 |
4 Nov 2022 | USD | 21.19 | 21.5 | 20.98 | 21.48 | 21.48 | +0.55 (+2.63%) | 592,400 |
3 Nov 2022 | USD | 21.22 | 21.43 | 20.93 | 20.93 | 20.93 | -0.52 (-2.42%) | 623,800 |
2 Nov 2022 | USD | 21.86 | 22.04 | 21.42 | 21.45 | 21.45 | -0.49 (-2.23%) | 739,800 |
1 Nov 2022 | USD | 22.26 | 22.58 | 21.94 | 21.94 | 21.94 | -0.06 (-0.27%) | 1,009,900 |
31 Oct 2022 | USD | 21.59 | 22.01 | 21.56 | 22 | 22 | +0.41 (+1.90%) | 977,100 |
28 Oct 2022 | USD | 21.51 | 21.75 | 21.45 | 21.59 | 21.59 | -0.04 (-0.18%) | 778,800 |
27 Oct 2022 | USD | 21.94 | 22.7 | 21.54 | 21.63 | 21.63 | -0.28 (-1.28%) | 2,580,300 |
26 Oct 2022 | USD | 20.91 | 21.99 | 20.91 | 21.91 | 21.91 | +0.89 (+4.23%) | 1,584,200 |
25 Oct 2022 | USD | 20.61 | 21.2 | 20.6 | 21.02 | 21.02 | +0.15 (+0.72%) | 1,341,500 |
24 Oct 2022 | USD | 20.27 | 21.03 | 20.2 | 20.87 | 20.87 | +0.57 (+2.81%) | 1,664,000 |