Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2022 | USD | 27.7 | 27.85 | 27.68 | 27.71 | 27.71 | -0.3 (-1.07%) | 2,200,600 |
19 Dec 2022 | USD | 28.17 | 28.21 | 27.97 | 28.01 | 28.01 | -0.42 (-1.48%) | 5,328,400 |
16 Dec 2022 | USD | 28.46 | 28.52 | 28.35 | 28.43 | 28.43 | -0.31 (-1.08%) | 3,290,000 |
15 Dec 2022 | USD | 28.95 | 29.04 | 28.63 | 28.74 | 28.74 | -0.26 (-0.90%) | 7,779,500 |
14 Dec 2022 | USD | 28.98 | 29.09 | 28.83 | 29 | 29 | +0.21 (+0.73%) | 3,695,500 |
13 Dec 2022 | USD | 29.06 | 29.12 | 28.76 | 28.79 | 28.79 | +0.04 (+0.14%) | 3,466,000 |
12 Dec 2022 | USD | 28.86 | 28.86 | 28.63 | 28.75 | 28.75 | -0.14 (-0.48%) | 2,753,900 |
9 Dec 2022 | USD | 29.27 | 29.29 | 28.88 | 28.89 | 28.89 | -0.16 (-0.55%) | 11,416,400 |
8 Dec 2022 | USD | 29.12 | 29.2 | 29.01 | 29.05 | 29.05 | +0.11 (+0.38%) | 4,097,100 |
7 Dec 2022 | USD | 28.9 | 29 | 28.8 | 28.94 | 28.94 | -0.05 (-0.17%) | 5,695,500 |
6 Dec 2022 | USD | 28.96 | 29.05 | 28.87 | 28.99 | 28.99 | +0.31 (+1.08%) | 3,837,200 |
5 Dec 2022 | USD | 28.85 | 28.95 | 28.63 | 28.68 | 28.68 | +0.17 (+0.60%) | 8,339,400 |
2 Dec 2022 | USD | 27.99 | 28.61 | 27.95 | 28.51 | 28.51 | +0.33 (+1.17%) | 8,203,300 |
1 Dec 2022 | USD | 28.32 | 28.37 | 28.1 | 28.18 | 28.18 | -0.14 (-0.49%) | 4,246,900 |
30 Nov 2022 | USD | 28.08 | 28.34 | 27.97 | 28.32 | 28.32 | +0.73 (+2.65%) | 6,822,200 |
29 Nov 2022 | USD | 27.37 | 27.6 | 27.32 | 27.59 | 27.59 | +1.3 (+4.94%) | 5,802,600 |
28 Nov 2022 | USD | 26.4 | 26.54 | 26.29 | 26.29 | 26.29 | -0.31 (-1.17%) | 5,792,100 |
25 Nov 2022 | USD | 26.71 | 26.78 | 26.6 | 26.6 | 26.6 | -0.31 (-1.15%) | 3,367,900 |
23 Nov 2022 | USD | 26.86 | 27.01 | 26.81 | 26.91 | 26.91 | -0.05 (-0.19%) | 3,346,100 |
22 Nov 2022 | USD | 26.92 | 27.03 | 26.89 | 26.96 | 26.96 | +0.17 (+0.63%) | 2,229,000 |
21 Nov 2022 | USD | 26.78 | 26.85 | 26.69 | 26.79 | 26.79 | -0.43 (-1.58%) | 3,605,000 |
18 Nov 2022 | USD | 27.2 | 27.28 | 27.15 | 27.22 | 27.22 | -0.08 (-0.29%) | 3,540,900 |
17 Nov 2022 | USD | 26.98 | 27.34 | 26.97 | 27.3 | 27.3 | -0.15 (-0.55%) | 3,337,100 |
16 Nov 2022 | USD | 27.58 | 27.58 | 27.42 | 27.45 | 27.45 | -0.68 (-2.42%) | 4,507,500 |
15 Nov 2022 | USD | 28.14 | 28.19 | 27.98 | 28.13 | 28.13 | +0.72 (+2.63%) | 7,707,200 |
14 Nov 2022 | USD | 27.45 | 27.53 | 27.25 | 27.41 | 27.41 | -0.01 (-0.04%) | 4,387,700 |
11 Nov 2022 | USD | 27.37 | 27.6 | 27.37 | 27.42 | 27.42 | +0.5 (+1.86%) | 6,724,600 |
10 Nov 2022 | USD | 26.56 | 26.93 | 26.43 | 26.92 | 26.92 | +1.02 (+3.94%) | 8,291,800 |
9 Nov 2022 | USD | 26.12 | 26.19 | 25.9 | 25.9 | 25.9 | -0.55 (-2.08%) | 3,867,400 |
8 Nov 2022 | USD | 26.33 | 26.56 | 26.27 | 26.45 | 26.45 | -0.16 (-0.60%) | 1,963,800 |