Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 20.83 | 20.83 | 20.294 | 20.49 | 20.49 | -0.33 (-1.59%) | 44,100 |
16 Dec 2022 | USD | 20.85 | 21.04 | 20.61 | 20.82 | 20.82 | -0.2 (-0.95%) | 26,500 |
15 Dec 2022 | USD | 21.52 | 21.531 | 20.98 | 21.02 | 21.02 | -0.92 (-4.19%) | 185,400 |
14 Dec 2022 | USD | 22.25 | 22.47 | 21.79 | 21.94 | 21.94 | -0.28 (-1.26%) | 53,300 |
13 Dec 2022 | USD | 22.98 | 22.99 | 22.06 | 22.22 | 22.22 | +0.34 (+1.55%) | 38,500 |
12 Dec 2022 | USD | 21.37 | 21.88 | 21.37 | 21.88 | 21.88 | +0.44 (+2.05%) | 34,300 |
9 Dec 2022 | USD | 21.5 | 21.83 | 21.44 | 21.44 | 21.44 | -0.18 (-0.83%) | 36,440 |
8 Dec 2022 | USD | 21.15 | 21.684 | 21.02 | 21.62 | 21.62 | +0.56 (+2.66%) | 390,200 |
7 Dec 2022 | USD | 20.95 | 21.12 | 20.906 | 21.06 | 21.06 | 0.0 (0.0%) | 32,700 |
6 Dec 2022 | USD | 21.49 | 21.51 | 20.91 | 21.06 | 21.06 | -0.52 (-2.41%) | 25,000 |
5 Dec 2022 | USD | 21.77 | 21.86 | 21.47 | 21.58 | 21.58 | -0.25 (-1.15%) | 28,500 |
2 Dec 2022 | USD | 21.56 | 21.89 | 21.49 | 21.83 | 21.83 | -0.27 (-1.22%) | 27,800 |
1 Dec 2022 | USD | 22.43 | 22.43 | 21.856 | 22.1 | 22.1 | -0.22 (-0.99%) | 48,100 |
30 Nov 2022 | USD | 21.145 | 22.32 | 20.92 | 22.32 | 22.32 | +1.29 (+6.13%) | 46,900 |
29 Nov 2022 | USD | 21.21 | 21.21 | 20.95 | 21.03 | 21.03 | -0.12 (-0.57%) | 21,200 |
28 Nov 2022 | USD | 21.45 | 21.52 | 21 | 21.15 | 21.15 | -0.56 (-2.58%) | 31,800 |
25 Nov 2022 | USD | 21.89 | 21.92 | 21.71 | 21.71 | 21.71 | -0.28 (-1.27%) | 20,400 |
23 Nov 2022 | USD | 21.8 | 22.178 | 21.75 | 21.99 | 21.99 | +0.25 (+1.15%) | 81,700 |
22 Nov 2022 | USD | 21.29 | 21.74 | 21.12 | 21.74 | 21.74 | +0.62 (+2.94%) | 27,200 |
21 Nov 2022 | USD | 21.29 | 21.29 | 21.05 | 21.12 | 21.12 | -0.37 (-1.72%) | 125,500 |
18 Nov 2022 | USD | 21.77 | 21.77 | 21.24 | 21.49 | 21.49 | +0.04 (+0.19%) | 67,100 |
17 Nov 2022 | USD | 20.8 | 21.45 | 20.7 | 21.45 | 21.45 | +0.26 (+1.23%) | 236,600 |
16 Nov 2022 | USD | 21.64 | 21.64 | 21.132 | 21.19 | 21.19 | -0.98 (-4.42%) | 46,200 |
15 Nov 2022 | USD | 22.39 | 22.417 | 21.98 | 22.17 | 22.17 | +0.65 (+3.02%) | 158,200 |
14 Nov 2022 | USD | 21.66 | 21.883 | 21.485 | 21.52 | 21.52 | -0.15 (-0.69%) | 37,300 |
11 Nov 2022 | USD | 21.12 | 21.8 | 20.96 | 21.67 | 21.67 | +0.65 (+3.09%) | 71,700 |
10 Nov 2022 | USD | 20.23 | 21.05 | 20.04 | 21.02 | 21.02 | +1.93 (+10.11%) | 50,600 |
9 Nov 2022 | USD | 19.45 | 19.47 | 19.09 | 19.09 | 19.09 | -0.6 (-3.05%) | 29,000 |
8 Nov 2022 | USD | 19.77 | 19.94 | 19.336 | 19.69 | 19.69 | +0.41 (+2.13%) | 142,800 |
7 Nov 2022 | USD | 19.08 | 19.369 | 18.85 | 19.28 | 19.28 | +0.36 (+1.90%) | 57,500 |