Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 21.62 | 21.71 | 21.14 | 21.31 | 21.31 | -0.34 (-1.57%) | 2,171,600 |
16 Dec 2022 | USD | 22.04 | 22.39 | 21.31 | 21.65 | 21.65 | -0.95 (-4.20%) | 9,689,400 |
15 Dec 2022 | USD | 22.7 | 22.85 | 22.39 | 22.6 | 22.6 | -0.37 (-1.61%) | 2,588,300 |
14 Dec 2022 | USD | 22.77 | 23.52 | 22.69 | 22.97 | 22.97 | -0.09 (-0.39%) | 3,061,700 |
13 Dec 2022 | USD | 23.65 | 24.07 | 22.75 | 23.06 | 23.06 | +0.46 (+2.04%) | 4,009,100 |
12 Dec 2022 | USD | 22.14 | 22.62 | 21.64 | 22.6 | 22.6 | +0.51 (+2.31%) | 3,239,700 |
9 Dec 2022 | USD | 21.27 | 22.26 | 21.17 | 22.09 | 22.09 | +0.64 (+2.98%) | 2,366,200 |
8 Dec 2022 | USD | 21.44 | 21.88 | 21.27 | 21.45 | 21.45 | +0.16 (+0.75%) | 5,141,200 |
7 Dec 2022 | USD | 21.8 | 21.87 | 20.94 | 21.29 | 21.29 | -0.72 (-3.27%) | 5,001,600 |
6 Dec 2022 | USD | 22.96 | 23.01 | 21.78 | 22.01 | 22.01 | -0.89 (-3.89%) | 4,030,400 |
5 Dec 2022 | USD | 23.94 | 23.99 | 22.9 | 22.9 | 22.9 | -1.44 (-5.92%) | 4,470,300 |
2 Dec 2022 | USD | 24.44 | 24.58 | 24.14 | 24.34 | 24.34 | -0.44 (-1.78%) | 2,743,300 |
1 Dec 2022 | USD | 25.5 | 25.8 | 24.71 | 24.78 | 24.78 | -0.51 (-2.02%) | 2,284,300 |
30 Nov 2022 | USD | 25.19 | 25.44 | 24.59 | 25.29 | 25.29 | -0.02 (-0.08%) | 12,124,200 |
29 Nov 2022 | USD | 24.86 | 25.53 | 24.66 | 25.31 | 25.31 | +0.54 (+2.18%) | 2,560,800 |
28 Nov 2022 | USD | 24.81 | 25.1 | 24.49 | 24.77 | 24.77 | -0.31 (-1.24%) | 3,935,300 |
25 Nov 2022 | USD | 24.56 | 25.08 | 24.51 | 25.08 | 25.08 | +0.42 (+1.70%) | 1,421,300 |
23 Nov 2022 | USD | 24.48 | 24.7 | 24.26 | 24.66 | 24.66 | -0.03 (-0.12%) | 1,774,500 |
22 Nov 2022 | USD | 24.1 | 24.71 | 23.96 | 24.69 | 24.69 | +0.52 (+2.15%) | 2,224,200 |
21 Nov 2022 | USD | 23.77 | 24.24 | 23.7 | 24.17 | 24.17 | +0.19 (+0.79%) | 2,549,500 |
18 Nov 2022 | USD | 24.61 | 24.64 | 23.85 | 23.98 | 23.98 | -0.07 (-0.29%) | 2,899,400 |
17 Nov 2022 | USD | 23.73 | 24.15 | 23.51 | 24.05 | 24.05 | -0.31 (-1.27%) | 3,060,600 |
16 Nov 2022 | USD | 24.85 | 24.98 | 24.24 | 24.36 | 24.36 | -0.75 (-2.99%) | 3,576,400 |
15 Nov 2022 | USD | 25.36 | 25.79 | 24.82 | 25.11 | 25.11 | +0.17 (+0.68%) | 4,660,700 |
14 Nov 2022 | USD | 25.54 | 25.88 | 24.92 | 24.94 | 24.94 | -0.83 (-3.22%) | 2,603,700 |
11 Nov 2022 | USD | 25.03 | 26.28 | 24.75 | 25.77 | 25.77 | +0.68 (+2.71%) | 3,775,700 |
10 Nov 2022 | USD | 23.71 | 25.25 | 23.65 | 25.09 | 25.09 | +2.59 (+11.51%) | 4,715,700 |
9 Nov 2022 | USD | 22.83 | 22.97 | 22.45 | 22.5 | 22.5 | -0.56 (-2.43%) | 3,539,500 |
8 Nov 2022 | USD | 23 | 23.21 | 22.7 | 23.06 | 23.06 | +0.13 (+0.57%) | 4,335,600 |
7 Nov 2022 | USD | 23.44 | 23.63 | 22.55 | 22.93 | 22.93 | -0.2 (-0.86%) | 2,496,600 |