Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2022 | USD | 22.82 | 24.24 | 22.21 | 23.85 | 23.85 | +0.8 (+3.47%) | 273,900 |
1 Dec 2022 | USD | 22.89 | 23.34 | 22.43 | 23.05 | 23.05 | +0.22 (+0.96%) | 278,400 |
30 Nov 2022 | USD | 21.8 | 22.95 | 21.21 | 22.83 | 22.83 | +1.62 (+7.64%) | 467,200 |
29 Nov 2022 | USD | 21.02 | 22.78 | 20.98 | 21.21 | 21.21 | +0.12 (+0.57%) | 293,900 |
28 Nov 2022 | USD | 21.34 | 21.74 | 20.72 | 21.09 | 21.09 | -0.38 (-1.77%) | 290,200 |
25 Nov 2022 | USD | 21.32 | 22.02 | 21.29 | 21.47 | 21.47 | +0.03 (+0.14%) | 80,200 |
23 Nov 2022 | USD | 21.43 | 22 | 21.12 | 21.44 | 21.44 | -0.04 (-0.19%) | 210,900 |
22 Nov 2022 | USD | 21.42 | 21.5 | 20.46 | 21.48 | 21.48 | +0.18 (+0.85%) | 428,700 |
21 Nov 2022 | USD | 21.16 | 21.63 | 20.93 | 21.3 | 21.3 | +0.01 (+0.05%) | 224,800 |
18 Nov 2022 | USD | 21.6 | 21.84 | 20.74 | 21.29 | 21.29 | +0.22 (+1.04%) | 325,000 |
17 Nov 2022 | USD | 22.13 | 22.21 | 20.4 | 21.07 | 21.07 | -1.35 (-6.02%) | 466,300 |
16 Nov 2022 | USD | 23.1 | 23.48 | 22.3 | 22.42 | 22.42 | -0.86 (-3.69%) | 338,600 |
15 Nov 2022 | USD | 23.69 | 23.96 | 22.58 | 23.28 | 23.28 | +0.19 (+0.82%) | 756,200 |
14 Nov 2022 | USD | 23.6 | 23.79 | 22.76 | 23.09 | 23.09 | -0.71 (-2.98%) | 375,300 |
11 Nov 2022 | USD | 21.99 | 24.6 | 21.99 | 23.8 | 23.8 | +1.39 (+6.20%) | 627,500 |
10 Nov 2022 | USD | 17.39 | 22.75 | 17.39 | 22.41 | 22.41 | +4.76 (+26.97%) | 1,349,500 |
9 Nov 2022 | USD | 20.9 | 21.38 | 17.3 | 17.65 | 17.65 | -5.4 (-23.43%) | 1,923,500 |
8 Nov 2022 | USD | 24.13 | 24.34 | 22.67 | 23.05 | 23.05 | -1.01 (-4.20%) | 854,900 |
7 Nov 2022 | USD | 24.7 | 25.09 | 23.82 | 24.06 | 24.06 | -0.9 (-3.61%) | 342,300 |
4 Nov 2022 | USD | 26.77 | 26.77 | 24.49 | 24.96 | 24.96 | -1.56 (-5.88%) | 369,400 |
3 Nov 2022 | USD | 26.17 | 26.78 | 25.85 | 26.52 | 26.52 | -0.07 (-0.26%) | 376,300 |
2 Nov 2022 | USD | 27.38 | 27.87 | 26.55 | 26.59 | 26.59 | -0.78 (-2.85%) | 470,600 |
1 Nov 2022 | USD | 27.14 | 27.62 | 26.88 | 27.37 | 27.37 | +0.49 (+1.82%) | 261,400 |
31 Oct 2022 | USD | 26.21 | 27.06 | 25.82 | 26.88 | 26.88 | +0.53 (+2.01%) | 505,600 |
28 Oct 2022 | USD | 25.89 | 26.41 | 25.53 | 26.35 | 26.35 | +0.54 (+2.09%) | 571,200 |
27 Oct 2022 | USD | 26.37 | 27.37 | 25.58 | 25.81 | 25.81 | -0.51 (-1.94%) | 300,100 |
26 Oct 2022 | USD | 25.32 | 27.55 | 25.25 | 26.32 | 26.32 | +1.05 (+4.16%) | 382,300 |
25 Oct 2022 | USD | 24.62 | 25.56 | 24.54 | 25.27 | 25.27 | +0.81 (+3.31%) | 331,900 |
24 Oct 2022 | USD | 24.84 | 24.86 | 24 | 24.46 | 24.46 | -0.38 (-1.53%) | 191,500 |
21 Oct 2022 | USD | 24.5 | 25.14 | 23.74 | 24.84 | 24.84 | +0.5 (+2.05%) | 371,000 |