Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 24.29 | 24.29 | 22.83 | 23.37 | 23.37 | -1.05 (-4.30%) | 864,900 |
16 Dec 2022 | USD | 23.92 | 25.08 | 23.45 | 24.42 | 24.42 | +0.22 (+0.91%) | 2,196,600 |
15 Dec 2022 | USD | 24.53 | 25.16 | 24.14 | 24.2 | 24.2 | -0.37 (-1.51%) | 876,800 |
14 Dec 2022 | USD | 24.89 | 25.5 | 23.945 | 24.57 | 24.57 | -0.25 (-1.01%) | 895,400 |
13 Dec 2022 | USD | 23.89 | 24.985 | 23.61 | 24.82 | 24.82 | +1.13 (+4.77%) | 937,900 |
12 Dec 2022 | USD | 21 | 24.33 | 20.85 | 23.69 | 23.69 | +3.05 (+14.78%) | 3,596,200 |
9 Dec 2022 | USD | 21 | 21.17 | 20.245 | 20.64 | 20.64 | -0.43 (-2.04%) | 1,565,300 |
8 Dec 2022 | USD | 21.96 | 22 | 20.995 | 21.07 | 21.07 | -0.77 (-3.53%) | 935,900 |
7 Dec 2022 | USD | 22.26 | 22.44 | 21.07 | 21.84 | 21.84 | -2.37 (-9.79%) | 3,631,900 |
6 Dec 2022 | USD | 25.3 | 25.6 | 24.19 | 24.21 | 24.21 | -1.23 (-4.83%) | 442,400 |
5 Dec 2022 | USD | 25 | 26.07 | 24.76 | 25.44 | 25.44 | +0.37 (+1.48%) | 1,045,100 |
2 Dec 2022 | USD | 24.99 | 25.27 | 24.645 | 25.07 | 25.07 | +0.04 (+0.16%) | 732,800 |
1 Dec 2022 | USD | 23.85 | 25.04 | 23.52 | 25.03 | 25.03 | +1.07 (+4.47%) | 780,200 |
30 Nov 2022 | USD | 22.41 | 23.99 | 22.21 | 23.96 | 23.96 | +1.74 (+7.83%) | 884,300 |
29 Nov 2022 | USD | 22.3 | 22.77 | 21.63 | 22.22 | 22.22 | -0.08 (-0.36%) | 507,200 |
28 Nov 2022 | USD | 21.89 | 22.35 | 21.89 | 22.3 | 22.3 | +0.4 (+1.83%) | 422,700 |
25 Nov 2022 | USD | 21.49 | 21.9 | 21.25 | 21.9 | 21.9 | +0.2 (+0.92%) | 128,300 |
23 Nov 2022 | USD | 22.24 | 22.46 | 21.68 | 21.7 | 21.7 | -0.52 (-2.34%) | 265,400 |
22 Nov 2022 | USD | 21.88 | 22.24 | 21.22 | 22.22 | 22.22 | +0.4 (+1.83%) | 426,900 |
21 Nov 2022 | USD | 22.04 | 22.51 | 21.77 | 21.82 | 21.82 | -0.3 (-1.36%) | 593,700 |
18 Nov 2022 | USD | 21.54 | 22.24 | 21.2 | 22.12 | 22.12 | +0.98 (+4.64%) | 574,200 |
17 Nov 2022 | USD | 21.08 | 21.62 | 20.71 | 21.14 | 21.14 | +0.18 (+0.86%) | 603,800 |
16 Nov 2022 | USD | 21.79 | 22.005 | 20.79 | 20.96 | 20.96 | -0.92 (-4.20%) | 777,800 |
15 Nov 2022 | USD | 22.24 | 22.44 | 21.71 | 21.88 | 21.88 | +0.23 (+1.06%) | 713,300 |
14 Nov 2022 | USD | 22.19 | 22.4 | 20.88 | 21.65 | 21.65 | -0.54 (-2.43%) | 1,148,500 |
11 Nov 2022 | USD | 23.3 | 23.9 | 22.16 | 22.19 | 22.19 | -1.3 (-5.53%) | 622,400 |
10 Nov 2022 | USD | 23.98 | 24.05 | 23.06 | 23.49 | 23.49 | +0.01 (+0.04%) | 1,107,400 |
9 Nov 2022 | USD | 22.65 | 23.855 | 22.16 | 23.48 | 23.48 | +1.09 (+4.87%) | 962,300 |
8 Nov 2022 | USD | 22.75 | 23.38 | 22.18 | 22.39 | 22.39 | -0.23 (-1.02%) | 566,100 |
7 Nov 2022 | USD | 22.64 | 23.36 | 22.2 | 22.62 | 22.62 | +0.19 (+0.85%) | 681,100 |