Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 28.71 | 29.14 | 28.52 | 29.11 | 29.11 | +0.59 (+2.07%) | 2,450,500 |
9 Dec 2022 | USD | 28.23 | 28.75 | 28.14 | 28.52 | 28.52 | +0.18 (+0.64%) | 3,861,500 |
8 Dec 2022 | USD | 28.4 | 28.97 | 28.09 | 28.34 | 28.34 | +0.36 (+1.29%) | 4,091,400 |
7 Dec 2022 | USD | 28.05 | 28.24 | 27.88 | 27.98 | 27.98 | -0.15 (-0.53%) | 3,048,700 |
6 Dec 2022 | USD | 28.36 | 28.52 | 27.87 | 28.13 | 28.13 | -0.24 (-0.85%) | 2,594,800 |
5 Dec 2022 | USD | 28.39 | 28.6 | 28.2 | 28.37 | 28.37 | -0.3 (-1.05%) | 2,910,800 |
2 Dec 2022 | USD | 28.26 | 28.82 | 28.19 | 28.67 | 28.67 | -0.05 (-0.17%) | 3,320,300 |
1 Dec 2022 | USD | 29.32 | 29.61 | 28.65 | 28.72 | 28.72 | -0.2 (-0.69%) | 3,003,600 |
30 Nov 2022 | USD | 28.23 | 28.99 | 28.06 | 28.92 | 28.92 | +0.66 (+2.34%) | 5,484,700 |
29 Nov 2022 | USD | 28.08 | 28.37 | 27.88 | 28.26 | 28.26 | +0.22 (+0.78%) | 3,672,800 |
28 Nov 2022 | USD | 28.23 | 28.49 | 27.97 | 28.04 | 28.04 | -0.57 (-1.99%) | 3,330,900 |
25 Nov 2022 | USD | 28.71 | 29.11 | 28.56 | 28.61 | 28.61 | +0.13 (+0.46%) | 1,896,600 |
23 Nov 2022 | USD | 28.01 | 28.5 | 27.89 | 28.48 | 28.48 | +0.4 (+1.42%) | 2,486,400 |
22 Nov 2022 | USD | 28.21 | 28.51 | 27.89 | 28.08 | 28.08 | +0.01 (+0.04%) | 3,461,600 |
21 Nov 2022 | USD | 27.57 | 28.14 | 27.52 | 28.07 | 28.07 | +0.41 (+1.48%) | 4,659,200 |
18 Nov 2022 | USD | 27.9 | 28.06 | 27.27 | 27.66 | 27.66 | +0.19 (+0.69%) | 6,902,300 |
17 Nov 2022 | USD | 27.53 | 27.64 | 27.09 | 27.47 | 27.47 | -0.49 (-1.75%) | 3,238,200 |
16 Nov 2022 | USD | 27.66 | 28.07 | 27.61 | 27.96 | 27.96 | +0.18 (+0.65%) | 3,190,500 |
15 Nov 2022 | USD | 27.82 | 27.98 | 27.4 | 27.78 | 27.78 | +0.25 (+0.91%) | 3,895,400 |
14 Nov 2022 | USD | 28.02 | 28.02 | 27.52 | 27.53 | 27.53 | -0.55 (-1.96%) | 3,022,700 |
11 Nov 2022 | USD | 28.31 | 28.57 | 27.93 | 28.08 | 28.08 | -0.14 (-0.50%) | 4,518,400 |
10 Nov 2022 | USD | 27.17 | 28.24 | 26.96 | 28.22 | 28.22 | +1.97 (+7.50%) | 6,382,200 |
9 Nov 2022 | USD | 26.24 | 26.71 | 26.1 | 26.25 | 26.25 | -0.24 (-0.91%) | 4,489,000 |
8 Nov 2022 | USD | 26.82 | 26.84 | 26.18 | 26.49 | 26.49 | -0.29 (-1.08%) | 4,160,000 |
7 Nov 2022 | USD | 26.55 | 27.02 | 26.12 | 26.78 | 26.78 | +0.32 (+1.21%) | 5,138,600 |
4 Nov 2022 | USD | 27 | 27.17 | 25.74 | 26.46 | 26.46 | +0.27 (+1.03%) | 4,356,000 |
3 Nov 2022 | USD | 25.61 | 26.48 | 25.5 | 26.19 | 26.19 | +0.36 (+1.39%) | 4,106,100 |
2 Nov 2022 | USD | 26.26 | 26.74 | 25.73 | 25.83 | 25.83 | -0.51 (-1.94%) | 3,976,100 |
1 Nov 2022 | USD | 26.42 | 26.76 | 26.29 | 26.34 | 26.34 | +0.18 (+0.69%) | 4,851,400 |
31 Oct 2022 | USD | 26.25 | 26.38 | 25.98 | 26.16 | 26.16 | -0.3 (-1.13%) | 4,763,400 |