Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 22.74 | 23 | 22.29 | 22.79 | 22.79 | +0.09 (+0.40%) | 296,500 |
9 Dec 2022 | USD | 23.09 | 23.09 | 22.12 | 22.7 | 22.7 | -0.81 (-3.45%) | 427,400 |
8 Dec 2022 | USD | 23.02 | 23.55 | 22.69 | 23.51 | 23.51 | +0.52 (+2.26%) | 370,400 |
7 Dec 2022 | USD | 22.38 | 23.18 | 22.06 | 22.99 | 22.99 | +0.47 (+2.09%) | 494,000 |
6 Dec 2022 | USD | 22.66 | 23.05 | 22.1 | 22.52 | 22.52 | +0.09 (+0.40%) | 515,300 |
5 Dec 2022 | USD | 23.13 | 23.13 | 21.92 | 22.43 | 22.43 | -0.77 (-3.32%) | 743,900 |
2 Dec 2022 | USD | 21 | 23.66 | 21 | 23.2 | 23.2 | +1.37 (+6.28%) | 1,193,800 |
1 Dec 2022 | USD | 23.24 | 23.6 | 21.62 | 21.83 | 21.83 | -1.42 (-6.11%) | 1,119,700 |
30 Nov 2022 | USD | 23.66 | 23.69 | 22.63 | 23.25 | 23.25 | -0.35 (-1.48%) | 638,100 |
29 Nov 2022 | USD | 23.4 | 24 | 23.15 | 23.6 | 23.6 | +0.15 (+0.64%) | 535,300 |
28 Nov 2022 | USD | 23.79 | 24.37 | 23.35 | 23.45 | 23.45 | -0.64 (-2.66%) | 530,900 |
25 Nov 2022 | USD | 24.35 | 24.47 | 24 | 24.09 | 24.09 | -0.38 (-1.55%) | 145,100 |
23 Nov 2022 | USD | 24.16 | 24.49 | 24.07 | 24.47 | 24.47 | +0.17 (+0.70%) | 234,900 |
22 Nov 2022 | USD | 23.58 | 24.44 | 23.2 | 24.3 | 24.3 | +1.32 (+5.74%) | 287,800 |
21 Nov 2022 | USD | 23.55 | 23.77 | 22.9 | 22.98 | 22.98 | -0.8 (-3.36%) | 351,700 |
18 Nov 2022 | USD | 24.44 | 24.82 | 23.7 | 23.78 | 23.78 | +0.25 (+1.06%) | 177,700 |
17 Nov 2022 | USD | 22.77 | 23.56 | 22.5 | 23.53 | 23.53 | +0.36 (+1.55%) | 207,400 |
16 Nov 2022 | USD | 23.83 | 23.83 | 22.72 | 23.17 | 23.17 | -1.35 (-5.51%) | 255,000 |
15 Nov 2022 | USD | 24.38 | 25.15 | 23.95 | 24.52 | 24.52 | +0.81 (+3.42%) | 284,800 |
14 Nov 2022 | USD | 23.93 | 24.18 | 23.67 | 23.71 | 23.71 | -0.57 (-2.35%) | 235,900 |
11 Nov 2022 | USD | 23.77 | 24.62 | 23.67 | 24.28 | 24.28 | +0.77 (+3.28%) | 205,000 |
10 Nov 2022 | USD | 21.83 | 23.69 | 21.78 | 23.51 | 23.51 | +2.73 (+13.14%) | 327,600 |
9 Nov 2022 | USD | 22.36 | 22.43 | 20.64 | 20.78 | 20.78 | -1.69 (-7.52%) | 239,800 |
8 Nov 2022 | USD | 22.87 | 23.36 | 22.22 | 22.47 | 22.47 | -0.2 (-0.88%) | 311,800 |
7 Nov 2022 | USD | 22.41 | 22.88 | 22.02 | 22.67 | 22.67 | +0.38 (+1.70%) | 172,900 |
4 Nov 2022 | USD | 22.41 | 22.72 | 21.84 | 22.29 | 22.29 | +0.27 (+1.23%) | 168,000 |
3 Nov 2022 | USD | 22.03 | 22.13 | 21.04 | 22.02 | 22.02 | +0.38 (+1.76%) | 170,200 |
2 Nov 2022 | USD | 22.4 | 22.78 | 21.64 | 21.64 | 21.64 | -0.91 (-4.04%) | 232,000 |
1 Nov 2022 | USD | 22.74 | 23.15 | 22.45 | 22.55 | 22.55 | +0.12 (+0.53%) | 199,100 |
31 Oct 2022 | USD | 22.68 | 22.69 | 22.34 | 22.43 | 22.43 | -0.23 (-1.02%) | 170,800 |