Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 18.27 | 18.32 | 17.64 | 17.86 | 17.86 | -0.63 (-3.41%) | 62,216,900 |
16 Dec 2022 | USD | 18.36 | 18.51 | 18.22 | 18.49 | 18.49 | +0.02 (+0.11%) | 76,404,200 |
15 Dec 2022 | USD | 18.64 | 18.81 | 18.36 | 18.47 | 18.47 | -0.43 (-2.28%) | 47,277,400 |
14 Dec 2022 | USD | 19.05 | 19.1 | 18.76 | 18.9 | 18.9 | -0.22 (-1.15%) | 44,027,700 |
13 Dec 2022 | USD | 19.41 | 19.5 | 19.07 | 19.12 | 19.12 | -0.18 (-0.93%) | 54,142,100 |
12 Dec 2022 | USD | 19.14 | 19.31 | 19.07 | 19.3 | 19.3 | +0.21 (+1.10%) | 31,333,500 |
9 Dec 2022 | USD | 19.07 | 19.35 | 19.03 | 19.09 | 19.09 | -0.03 (-0.16%) | 29,795,000 |
8 Dec 2022 | USD | 19.43 | 19.52 | 19.02 | 19.12 | 19.12 | -0.18 (-0.93%) | 45,761,100 |
7 Dec 2022 | USD | 19.05 | 19.42 | 19 | 19.3 | 19.3 | +0.13 (+0.68%) | 45,381,000 |
6 Dec 2022 | USD | 18.89 | 19.18 | 18.81 | 19.17 | 19.17 | +0.42 (+2.24%) | 45,858,100 |
5 Dec 2022 | USD | 18.92 | 18.98 | 18.69 | 18.75 | 18.75 | -0.27 (-1.42%) | 28,698,000 |
2 Dec 2022 | USD | 19.05 | 19.06 | 18.86 | 19.02 | 19.02 | -0.17 (-0.89%) | 33,475,400 |
1 Dec 2022 | USD | 19.29 | 19.4 | 19.09 | 19.19 | 19.19 | -0.09 (-0.47%) | 31,615,500 |
30 Nov 2022 | USD | 18.94 | 19.28 | 18.8 | 19.28 | 19.28 | +0.27 (+1.42%) | 59,293,422 |
29 Nov 2022 | USD | 18.79 | 19.03 | 18.75 | 19.01 | 19.01 | +0.19 (+1.01%) | 24,087,961 |
28 Nov 2022 | USD | 19.095 | 19.15 | 18.77 | 18.82 | 18.82 | -0.3 (-1.57%) | 27,787,850 |
25 Nov 2022 | USD | 19.17 | 19.29 | 19.07 | 19.12 | 19.12 | +0.03 (+0.16%) | 13,782,700 |
23 Nov 2022 | USD | 18.93 | 19.11 | 18.89 | 19.09 | 19.09 | +0.09 (+0.47%) | 21,486,000 |
22 Nov 2022 | USD | 18.9 | 19.04 | 18.89 | 19 | 19 | +0.16 (+0.85%) | 33,771,000 |
21 Nov 2022 | USD | 18.98 | 19.08 | 18.76 | 18.84 | 18.84 | -0.13 (-0.69%) | 31,911,400 |
18 Nov 2022 | USD | 19.04 | 19.12 | 18.92 | 18.97 | 18.97 | +0.02 (+0.11%) | 34,206,100 |
17 Nov 2022 | USD | 18.71 | 18.99 | 18.52 | 18.95 | 18.95 | +0.02 (+0.11%) | 36,007,800 |
16 Nov 2022 | USD | 19 | 19.05 | 18.78 | 18.93 | 18.93 | -0.09 (-0.47%) | 32,155,400 |
15 Nov 2022 | USD | 19.12 | 19.39 | 18.81 | 19.02 | 19.02 | -0.04 (-0.21%) | 49,339,300 |
14 Nov 2022 | USD | 19.08 | 19.36 | 19.04 | 19.06 | 19.06 | +0.01 (+0.05%) | 37,316,500 |
11 Nov 2022 | USD | 18.82 | 19.13 | 18.78 | 19.05 | 19.05 | +0.21 (+1.11%) | 52,511,000 |
10 Nov 2022 | USD | 18.83 | 18.97 | 18.58 | 18.84 | 18.84 | +0.46 (+2.50%) | 46,482,700 |
9 Nov 2022 | USD | 18.48 | 18.72 | 18.38 | 18.38 | 18.38 | -0.19 (-1.02%) | 41,838,400 |
8 Nov 2022 | USD | 18.38 | 18.73 | 18.3 | 18.57 | 18.57 | +0.21 (+1.14%) | 43,210,400 |
7 Nov 2022 | USD | 18.34 | 18.4 | 18.15 | 18.36 | 18.36 | +0.04 (+0.22%) | 39,985,200 |