Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 19.26 | 20.05 | 19.11 | 19.85 | 19.85 | +1.01 (+5.36%) | 19,309,300 |
2 Dec 2022 | USD | 19.48 | 19.49 | 18.7 | 18.84 | 18.84 | +0.08 (+0.43%) | 21,284,700 |
1 Dec 2022 | USD | 18.54 | 19.11 | 18.37 | 18.76 | 18.76 | +0.03 (+0.16%) | 24,181,200 |
30 Nov 2022 | USD | 20.61 | 20.92 | 18.71 | 18.73 | 18.73 | -1.91 (-9.25%) | 29,436,400 |
29 Nov 2022 | USD | 20.51 | 20.94 | 20.31 | 20.64 | 20.64 | +0.12 (+0.58%) | 15,626,700 |
28 Nov 2022 | USD | 20.06 | 20.64 | 19.81 | 20.52 | 20.52 | +0.94 (+4.80%) | 18,029,800 |
25 Nov 2022 | USD | 19.65 | 19.69 | 19.49 | 19.58 | 19.58 | +0.02 (+0.10%) | 5,892,200 |
23 Nov 2022 | USD | 19.97 | 20.01 | 19.46 | 19.56 | 19.56 | -0.34 (-1.71%) | 18,741,200 |
22 Nov 2022 | USD | 20.42 | 20.66 | 19.87 | 19.9 | 19.9 | -0.84 (-4.05%) | 14,045,800 |
21 Nov 2022 | USD | 20.73 | 21.03 | 20.54 | 20.74 | 20.74 | +0.24 (+1.17%) | 12,590,400 |
18 Nov 2022 | USD | 20.24 | 20.98 | 20.23 | 20.5 | 20.5 | -0.26 (-1.25%) | 19,694,200 |
17 Nov 2022 | USD | 21.38 | 21.42 | 20.66 | 20.76 | 20.76 | +0.2 (+0.97%) | 25,368,900 |
16 Nov 2022 | USD | 20.36 | 20.66 | 20.22 | 20.56 | 20.56 | +0.47 (+2.34%) | 16,758,100 |
15 Nov 2022 | USD | 19.68 | 20.73 | 19.5 | 20.09 | 20.09 | -0.54 (-2.62%) | 29,305,600 |
14 Nov 2022 | USD | 20.39 | 20.66 | 19.86 | 20.63 | 20.63 | +0.51 (+2.53%) | 19,020,200 |
11 Nov 2022 | USD | 20.55 | 20.88 | 19.96 | 20.12 | 20.12 | -0.59 (-2.85%) | 21,849,000 |
10 Nov 2022 | USD | 22.01 | 22.49 | 20.63 | 20.71 | 20.71 | -4.06 (-16.39%) | 29,818,200 |
9 Nov 2022 | USD | 23.71 | 24.87 | 23.5 | 24.77 | 24.77 | +1.44 (+6.17%) | 26,172,900 |
8 Nov 2022 | USD | 23.5 | 24.12 | 22.73 | 23.33 | 23.33 | -0.37 (-1.56%) | 22,657,500 |
7 Nov 2022 | USD | 24.15 | 24.55 | 23.57 | 23.7 | 23.7 | -0.7 (-2.87%) | 18,351,900 |
4 Nov 2022 | USD | 24.25 | 25.7 | 23.86 | 24.4 | 24.4 | -1.07 (-4.20%) | 33,514,500 |
3 Nov 2022 | USD | 25.38 | 25.91 | 24.84 | 25.47 | 25.47 | +0.79 (+3.20%) | 29,002,600 |
2 Nov 2022 | USD | 23.07 | 24.7 | 22.23 | 24.68 | 24.68 | +1.71 (+7.44%) | 36,383,300 |
1 Nov 2022 | USD | 21.98 | 23.18 | 21.92 | 22.97 | 22.97 | +0.32 (+1.41%) | 18,143,400 |
31 Oct 2022 | USD | 22.61 | 22.82 | 22.27 | 22.65 | 22.65 | +0.47 (+2.12%) | 16,471,000 |
28 Oct 2022 | USD | 23.92 | 23.93 | 22.07 | 22.18 | 22.18 | -1.7 (-7.12%) | 26,791,500 |
27 Oct 2022 | USD | 23.3 | 23.98 | 22.93 | 23.88 | 23.88 | +0.4 (+1.70%) | 30,101,100 |
26 Oct 2022 | USD | 23.54 | 23.6 | 22.48 | 23.48 | 23.48 | +0.51 (+2.22%) | 27,666,900 |
25 Oct 2022 | USD | 24.14 | 24.14 | 22.88 | 22.97 | 22.97 | -1.13 (-4.69%) | 23,907,300 |
24 Oct 2022 | USD | 24.69 | 25.25 | 23.85 | 24.1 | 24.1 | -0.93 (-3.72%) | 24,449,600 |