Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | USD | 18.13 | 18.25 | 17.76 | 17.84 | 17.84 | -0.28 (-1.55%) | 1,710,400 |
13 Dec 2022 | USD | 18.74 | 18.79 | 17.91 | 18.12 | 18.12 | -0.31 (-1.68%) | 3,044,800 |
12 Dec 2022 | USD | 18.35 | 18.52 | 18.13 | 18.43 | 18.43 | +0.16 (+0.88%) | 1,571,700 |
9 Dec 2022 | USD | 18.4 | 18.45 | 18.25 | 18.27 | 18.27 | -0.13 (-0.71%) | 1,139,300 |
8 Dec 2022 | USD | 18.72 | 18.72 | 18.32 | 18.4 | 18.4 | -0.17 (-0.92%) | 1,304,200 |
7 Dec 2022 | USD | 18.59 | 18.75 | 18.3 | 18.57 | 18.57 | -0.09 (-0.48%) | 2,032,300 |
6 Dec 2022 | USD | 18.8 | 18.93 | 18.47 | 18.66 | 18.66 | -0.13 (-0.69%) | 1,622,600 |
5 Dec 2022 | USD | 19.92 | 19.96 | 18.54 | 18.79 | 18.79 | -1.31 (-6.52%) | 1,793,400 |
2 Dec 2022 | USD | 19.88 | 20.19 | 19.86 | 20.1 | 20.1 | +0.02 (+0.10%) | 1,075,400 |
1 Dec 2022 | USD | 20.29 | 20.45 | 19.95 | 20.08 | 20.08 | -0.19 (-0.94%) | 897,200 |
30 Nov 2022 | USD | 19.9 | 20.31 | 19.53 | 20.27 | 20.27 | +0.35 (+1.76%) | 1,955,400 |
29 Nov 2022 | USD | 19.8 | 19.99 | 19.75 | 19.92 | 19.92 | +0.06 (+0.30%) | 611,900 |
28 Nov 2022 | USD | 20.07 | 20.17 | 19.76 | 19.86 | 19.86 | -0.39 (-1.93%) | 731,700 |
25 Nov 2022 | USD | 20.2 | 20.3 | 20.1 | 20.25 | 20.25 | +0.17 (+0.85%) | 615,100 |
23 Nov 2022 | USD | 20.15 | 20.21 | 20.01 | 20.08 | 20.08 | -0.11 (-0.54%) | 838,000 |
22 Nov 2022 | USD | 20.23 | 20.32 | 20.1 | 20.19 | 20.19 | +0.05 (+0.25%) | 1,170,000 |
21 Nov 2022 | USD | 20.23 | 20.28 | 20.06 | 20.14 | 20.14 | -0.04 (-0.20%) | 934,500 |
18 Nov 2022 | USD | 20.22 | 20.29 | 19.85 | 20.18 | 20.18 | +0.26 (+1.31%) | 1,270,800 |
17 Nov 2022 | USD | 19.81 | 20.05 | 19.64 | 19.92 | 19.92 | -0.1 (-0.50%) | 1,158,700 |
16 Nov 2022 | USD | 20.41 | 20.41 | 19.97 | 20.02 | 20.02 | -0.38 (-1.86%) | 1,935,100 |
15 Nov 2022 | USD | 20.69 | 20.87 | 20.27 | 20.4 | 20.4 | -0.07 (-0.34%) | 1,818,000 |
14 Nov 2022 | USD | 20.6 | 20.82 | 20.46 | 20.47 | 20.47 | -0.26 (-1.25%) | 814,100 |
11 Nov 2022 | USD | 20.99 | 21.12 | 20.67 | 20.73 | 20.73 | -0.2 (-0.96%) | 1,275,300 |
10 Nov 2022 | USD | 20.44 | 20.95 | 20.38 | 20.93 | 20.93 | +0.93 (+4.65%) | 1,374,800 |
9 Nov 2022 | USD | 20.07 | 20.15 | 19.82 | 20 | 20 | -0.16 (-0.79%) | 986,600 |
8 Nov 2022 | USD | 20.19 | 20.47 | 20.06 | 20.16 | 20.16 | -0.01 (-0.05%) | 935,000 |
7 Nov 2022 | USD | 20.3 | 20.46 | 20.02 | 20.17 | 20.17 | -0.07 (-0.35%) | 1,386,600 |
4 Nov 2022 | USD | 20.03 | 20.25 | 19.88 | 20.24 | 20.24 | +0.42 (+2.12%) | 1,679,000 |
3 Nov 2022 | USD | 19.5 | 19.88 | 19.34 | 19.82 | 19.82 | +0.16 (+0.81%) | 1,733,500 |
2 Nov 2022 | USD | 19.97 | 20.21 | 19.56 | 19.66 | 19.66 | -0.39 (-1.95%) | 1,707,200 |