Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 29.82 | 29.82 | 29.57 | 29.68 | 29.68 | -0.27 (-0.90%) | 24,600 |
9 Dec 2022 | USD | 29.93 | 30.1 | 29.86 | 29.95 | 29.95 | +0.04 (+0.13%) | 250,400 |
8 Dec 2022 | USD | 29.76 | 29.98 | 29.71 | 29.91 | 29.91 | +0.18 (+0.61%) | 83,000 |
7 Dec 2022 | USD | 29.72 | 29.91 | 29.68 | 29.73 | 29.73 | +0.18 (+0.61%) | 73,800 |
6 Dec 2022 | USD | 29.59 | 29.77 | 29.5 | 29.55 | 29.55 | +0.3 (+1.03%) | 27,100 |
5 Dec 2022 | USD | 29.42 | 29.55 | 29.19 | 29.25 | 29.25 | -0.35 (-1.18%) | 66,600 |
2 Dec 2022 | USD | 29.46 | 29.65 | 29.38 | 29.6 | 29.6 | 0.0 (0.0%) | 66,400 |
1 Dec 2022 | USD | 29.61 | 29.64 | 29.35 | 29.6 | 29.6 | +0.51 (+1.75%) | 238,300 |
30 Nov 2022 | USD | 28.84 | 29.18 | 28.56 | 29.09 | 29.09 | +0.15 (+0.52%) | 147,500 |
29 Nov 2022 | USD | 28.86 | 28.97 | 28.81 | 28.94 | 28.94 | +0.06 (+0.21%) | 191,900 |
28 Nov 2022 | USD | 29.18 | 29.39 | 28.88 | 28.88 | 28.88 | -0.29 (-0.99%) | 46,900 |
25 Nov 2022 | USD | 29.12 | 29.25 | 29.12 | 29.17 | 29.17 | +0.26 (+0.90%) | 41,600 |
23 Nov 2022 | USD | 28.87 | 29.06 | 28.79 | 28.91 | 28.91 | +0.16 (+0.56%) | 190,300 |
22 Nov 2022 | USD | 28.6 | 28.75 | 28.54 | 28.75 | 28.75 | +0.24 (+0.84%) | 23,100 |
21 Nov 2022 | USD | 28.5 | 28.6 | 28.38 | 28.51 | 28.51 | +0.08 (+0.28%) | 37,200 |
18 Nov 2022 | USD | 28.49 | 28.58 | 28.4 | 28.43 | 28.43 | -0.05 (-0.18%) | 40,500 |
17 Nov 2022 | USD | 28.24 | 28.5 | 28.24 | 28.48 | 28.48 | -0.28 (-0.97%) | 26,100 |
16 Nov 2022 | USD | 28.77 | 28.8 | 28.64 | 28.76 | 28.76 | +0.38 (+1.34%) | 273,900 |
15 Nov 2022 | USD | 28.74 | 28.76 | 28.09 | 28.38 | 28.38 | -0.1 (-0.35%) | 119,300 |
14 Nov 2022 | USD | 28.92 | 28.99 | 28.48 | 28.48 | 28.48 | +0.18 (+0.64%) | 152,000 |
11 Nov 2022 | USD | 28.42 | 28.44 | 27.93 | 28.3 | 28.3 | -0.7 (-2.41%) | 164,900 |
10 Nov 2022 | USD | 28.62 | 29 | 28.32 | 29 | 29 | -0.06 (-0.21%) | 65,200 |
9 Nov 2022 | USD | 28.9 | 29.45 | 28.9 | 29.06 | 29.06 | +0.25 (+0.87%) | 88,700 |
8 Nov 2022 | USD | 28.67 | 29.02 | 28.58 | 28.81 | 28.81 | +0.39 (+1.37%) | 129,000 |
7 Nov 2022 | USD | 28.35 | 28.48 | 28.27 | 28.42 | 28.42 | +0.37 (+1.32%) | 250,000 |
4 Nov 2022 | USD | 27.87 | 28.13 | 27.71 | 28.05 | 28.05 | +0.62 (+2.26%) | 148,700 |
3 Nov 2022 | USD | 27.36 | 27.54 | 27.33 | 27.43 | 27.43 | -0.08 (-0.29%) | 61,700 |
2 Nov 2022 | USD | 27.67 | 28.14 | 27.45 | 27.51 | 27.51 | -0.48 (-1.71%) | 55,500 |
1 Nov 2022 | USD | 28.03 | 28.05 | 27.72 | 27.99 | 27.99 | +0.08 (+0.29%) | 117,100 |
31 Oct 2022 | USD | 28.12 | 28.12 | 27.86 | 27.91 | 27.91 | -0.11 (-0.39%) | 119,500 |