Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 19.91 | 20.15 | 19.79 | 19.86 | 19.86 | +0.04 (+0.20%) | 1,764,400 |
16 Dec 2022 | USD | 19.58 | 19.92 | 19.52 | 19.82 | 19.82 | +0.18 (+0.92%) | 3,052,600 |
15 Dec 2022 | USD | 19.78 | 19.81 | 19.59 | 19.64 | 19.64 | -0.2 (-1.01%) | 1,082,400 |
14 Dec 2022 | USD | 19.69 | 19.97 | 19.69 | 19.84 | 19.84 | +0.04 (+0.20%) | 1,399,000 |
13 Dec 2022 | USD | 20.03 | 20.12 | 19.8 | 19.8 | 19.8 | 0.0 (0.0%) | 1,291,700 |
12 Dec 2022 | USD | 19.94 | 19.94 | 19.76 | 19.8 | 19.8 | -0.16 (-0.80%) | 956,700 |
9 Dec 2022 | USD | 20.01 | 20.19 | 19.96 | 19.96 | 19.96 | -0.16 (-0.80%) | 569,800 |
8 Dec 2022 | USD | 19.81 | 20.13 | 19.76 | 20.12 | 20.12 | +0.28 (+1.41%) | 2,402,100 |
7 Dec 2022 | USD | 19.94 | 20.02 | 19.76 | 19.84 | 19.84 | -0.11 (-0.55%) | 805,400 |
6 Dec 2022 | USD | 20.18 | 20.23 | 19.95 | 19.95 | 19.95 | -0.25 (-1.24%) | 1,290,100 |
5 Dec 2022 | USD | 19.82 | 20.28 | 19.73 | 20.2 | 20.2 | +0.26 (+1.30%) | 1,716,800 |
2 Dec 2022 | USD | 19.7 | 20.03 | 19.67 | 19.94 | 19.94 | +0.19 (+0.96%) | 1,144,800 |
1 Dec 2022 | USD | 19.83 | 19.83 | 19.47 | 19.75 | 19.75 | +0.01 (+0.05%) | 1,487,900 |
30 Nov 2022 | USD | 19.5 | 19.74 | 19.26 | 19.74 | 19.74 | +0.19 (+0.97%) | 2,813,700 |
29 Nov 2022 | USD | 19.46 | 19.61 | 19.31 | 19.55 | 19.55 | +0.09 (+0.46%) | 620,800 |
28 Nov 2022 | USD | 19.54 | 19.63 | 19.41 | 19.46 | 19.46 | -0.19 (-0.97%) | 1,306,800 |
25 Nov 2022 | USD | 19.75 | 19.75 | 19.56 | 19.65 | 19.65 | -0.06 (-0.30%) | 233,000 |
23 Nov 2022 | USD | 19.45 | 19.76 | 19.45 | 19.71 | 19.71 | +0.21 (+1.08%) | 1,492,300 |
22 Nov 2022 | USD | 19.34 | 19.61 | 19.34 | 19.5 | 19.5 | +0.13 (+0.67%) | 1,500,700 |
21 Nov 2022 | USD | 19.86 | 19.99 | 19.23 | 19.37 | 19.37 | -0.52 (-2.61%) | 1,522,300 |
18 Nov 2022 | USD | 20.28 | 20.67 | 19.79 | 19.89 | 19.89 | -0.11 (-0.55%) | 2,386,800 |
17 Nov 2022 | USD | 19.67 | 20.01 | 19.55 | 20 | 20 | +0.18 (+0.91%) | 1,422,900 |
16 Nov 2022 | USD | 19.29 | 19.85 | 19.08 | 19.82 | 19.82 | +0.5 (+2.59%) | 2,265,300 |
15 Nov 2022 | USD | 19.11 | 20.45 | 18.94 | 19.32 | 19.32 | +0.36 (+1.90%) | 4,872,800 |
14 Nov 2022 | USD | 18.96 | 19.04 | 18.81 | 18.96 | 18.96 | -0.03 (-0.16%) | 1,598,200 |
11 Nov 2022 | USD | 19.52 | 19.55 | 18.71 | 18.99 | 18.99 | -0.46 (-2.37%) | 2,675,500 |
10 Nov 2022 | USD | 19.35 | 19.5 | 19.15 | 19.45 | 19.45 | +0.36 (+1.89%) | 2,164,000 |
9 Nov 2022 | USD | 19.06 | 19.3 | 18.77 | 19.09 | 19.09 | -0.18 (-0.93%) | 1,509,400 |
8 Nov 2022 | USD | 19.38 | 19.51 | 19.01 | 19.27 | 19.27 | -0.05 (-0.26%) | 2,006,900 |
7 Nov 2022 | USD | 19.66 | 19.66 | 19.2 | 19.32 | 19.32 | -0.09 (-0.46%) | 1,571,500 |