Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 18.54 | 18.91 | 18.36 | 18.41 | 18.41 | -0.32 (-1.71%) | 115,700 |
2 Dec 2022 | USD | 18.69 | 18.91 | 18.48 | 18.73 | 18.73 | -0.1 (-0.53%) | 116,600 |
1 Dec 2022 | USD | 19.42 | 19.95 | 18.75 | 18.83 | 18.83 | -0.64 (-3.29%) | 156,400 |
30 Nov 2022 | USD | 19.01 | 19.64 | 18.62 | 19.47 | 19.47 | +0.55 (+2.91%) | 170,400 |
29 Nov 2022 | USD | 18.87 | 19.02 | 18.63 | 18.92 | 18.92 | +0.04 (+0.21%) | 122,800 |
28 Nov 2022 | USD | 19.88 | 19.88 | 18.8 | 18.88 | 18.88 | -1.01 (-5.08%) | 90,800 |
25 Nov 2022 | USD | 19.47 | 19.89 | 19.47 | 19.89 | 19.89 | +0.34 (+1.74%) | 40,800 |
23 Nov 2022 | USD | 19.37 | 19.56 | 19.15 | 19.55 | 19.55 | +0.2 (+1.03%) | 51,400 |
22 Nov 2022 | USD | 19.5 | 19.5 | 18.85 | 19.35 | 19.35 | -0.1 (-0.51%) | 91,900 |
21 Nov 2022 | USD | 19.04 | 19.51 | 18.87 | 19.45 | 19.45 | +0.38 (+1.99%) | 115,100 |
18 Nov 2022 | USD | 19.58 | 19.64 | 19.01 | 19.07 | 19.07 | -0.12 (-0.63%) | 141,200 |
17 Nov 2022 | USD | 18.72 | 19.25 | 18.68 | 19.19 | 19.19 | +0.22 (+1.16%) | 85,500 |
16 Nov 2022 | USD | 18.9 | 18.99 | 18.49 | 18.97 | 18.97 | +0.08 (+0.42%) | 83,200 |
15 Nov 2022 | USD | 18.4 | 19.08 | 18.31 | 18.89 | 18.89 | +0.49 (+2.66%) | 117,500 |
14 Nov 2022 | USD | 18.95 | 18.95 | 18.37 | 18.4 | 18.4 | -0.66 (-3.46%) | 139,900 |
11 Nov 2022 | USD | 18.79 | 19.42 | 17.18 | 19.06 | 19.06 | +0.27 (+1.44%) | 128,300 |
10 Nov 2022 | USD | 18.16 | 18.88 | 18.16 | 18.79 | 18.79 | +1.26 (+7.19%) | 184,000 |
9 Nov 2022 | USD | 17.89 | 18.57 | 17.29 | 17.53 | 17.53 | -0.44 (-2.45%) | 192,600 |
8 Nov 2022 | USD | 17.94 | 18.16 | 17.67 | 17.97 | 17.97 | +0.06 (+0.34%) | 191,400 |
7 Nov 2022 | USD | 19.12 | 19.36 | 17.19 | 17.91 | 17.91 | -1.28 (-6.67%) | 247,300 |
4 Nov 2022 | USD | 18.24 | 19.25 | 17.52 | 19.19 | 19.19 | +0.84 (+4.58%) | 197,300 |
3 Nov 2022 | USD | 18.89 | 18.89 | 17.98 | 18.35 | 18.35 | -0.9 (-4.68%) | 249,500 |
2 Nov 2022 | USD | 21.38 | 21.85 | 18.86 | 19.25 | 19.25 | -3.24 (-14.41%) | 178,800 |
1 Nov 2022 | USD | 22.68 | 22.79 | 20.75 | 22.49 | 22.49 | -0.17 (-0.75%) | 172,100 |
31 Oct 2022 | USD | 22.5 | 22.69 | 22.08 | 22.66 | 22.66 | +0.16 (+0.71%) | 180,000 |
28 Oct 2022 | USD | 21.87 | 22.53 | 21.5 | 22.5 | 22.5 | +1.02 (+4.75%) | 123,800 |
27 Oct 2022 | USD | 20.64 | 21.79 | 20.63 | 21.48 | 21.48 | +0.89 (+4.32%) | 146,600 |
26 Oct 2022 | USD | 20 | 21.37 | 19.94 | 20.59 | 20.59 | +0.88 (+4.46%) | 178,700 |
25 Oct 2022 | USD | 19.43 | 19.86 | 19.34 | 19.71 | 19.71 | +0.45 (+2.34%) | 134,000 |
24 Oct 2022 | USD | 19.31 | 19.39 | 19.05 | 19.26 | 19.26 | +0.1 (+0.52%) | 116,500 |