Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 27.39 | 27.65 | 26.91 | 27.65 | 27.65 | +0.43 (+1.58%) | 417,200 |
9 Dec 2022 | USD | 26.97 | 27.48 | 26.59 | 27.22 | 27.22 | +0.15 (+0.55%) | 2,480,900 |
8 Dec 2022 | USD | 27.16 | 27.42 | 26.92 | 27.07 | 27.07 | +0.15 (+0.56%) | 276,400 |
7 Dec 2022 | USD | 27.28 | 27.63 | 26.9 | 26.92 | 26.92 | -0.34 (-1.25%) | 443,400 |
6 Dec 2022 | USD | 27.49 | 27.49 | 27.02 | 27.26 | 27.26 | -0.18 (-0.66%) | 320,400 |
5 Dec 2022 | USD | 27.92 | 27.92 | 27.41 | 27.44 | 27.44 | -0.67 (-2.38%) | 348,300 |
2 Dec 2022 | USD | 28.05 | 28.38 | 28 | 28.11 | 28.11 | -0.21 (-0.74%) | 265,300 |
1 Dec 2022 | USD | 28.25 | 28.49 | 27.84 | 28.32 | 28.32 | +0.28 (+1.00%) | 396,700 |
30 Nov 2022 | USD | 28.13 | 28.37 | 27.3 | 28.04 | 28.04 | -0.13 (-0.46%) | 564,500 |
29 Nov 2022 | USD | 27.96 | 28.59 | 27.59 | 28.17 | 28.17 | +1.18 (+4.37%) | 446,600 |
28 Nov 2022 | USD | 28.02 | 28.2 | 26.93 | 26.99 | 26.99 | -1.42 (-5.00%) | 611,400 |
25 Nov 2022 | USD | 28.2 | 28.48 | 28.16 | 28.41 | 28.41 | +0.16 (+0.57%) | 99,000 |
23 Nov 2022 | USD | 27.94 | 28.27 | 27.81 | 28.25 | 28.25 | +0.28 (+1.00%) | 218,100 |
22 Nov 2022 | USD | 27.96 | 28.13 | 27.7 | 27.97 | 27.97 | +0.14 (+0.50%) | 226,200 |
21 Nov 2022 | USD | 28.05 | 28.1 | 27.55 | 27.83 | 27.83 | -0.35 (-1.24%) | 243,100 |
18 Nov 2022 | USD | 28.49 | 28.68 | 28.09 | 28.18 | 28.18 | +0.07 (+0.25%) | 189,700 |
17 Nov 2022 | USD | 27.74 | 28.11 | 27.43 | 28.11 | 28.11 | -0.04 (-0.14%) | 233,200 |
16 Nov 2022 | USD | 28.53 | 28.53 | 27.86 | 28.15 | 28.15 | -0.62 (-2.16%) | 290,100 |
15 Nov 2022 | USD | 29.11 | 29.47 | 28.49 | 28.77 | 28.77 | -0.15 (-0.52%) | 408,200 |
14 Nov 2022 | USD | 28.93 | 29.22 | 28.78 | 28.92 | 28.92 | -0.13 (-0.45%) | 182,200 |
11 Nov 2022 | USD | 29.01 | 29.38 | 28.68 | 29.05 | 29.05 | +0.12 (+0.41%) | 214,400 |
10 Nov 2022 | USD | 28.7 | 29.27 | 27.81 | 28.93 | 28.93 | +1.04 (+3.73%) | 291,200 |
9 Nov 2022 | USD | 28.11 | 28.33 | 27.77 | 27.89 | 27.89 | -0.41 (-1.45%) | 187,800 |
8 Nov 2022 | USD | 28.59 | 28.9 | 27.98 | 28.3 | 28.3 | -0.28 (-0.98%) | 244,600 |
7 Nov 2022 | USD | 28.83 | 28.83 | 28.22 | 28.58 | 28.58 | +0.11 (+0.39%) | 299,800 |
4 Nov 2022 | USD | 28.36 | 28.94 | 27.05 | 28.47 | 28.47 | +0.86 (+3.11%) | 432,100 |
3 Nov 2022 | USD | 27.67 | 28.29 | 27.56 | 27.61 | 27.61 | -0.47 (-1.67%) | 254,100 |
2 Nov 2022 | USD | 29.21 | 29.28 | 28.08 | 28.08 | 28.08 | -1.39 (-4.72%) | 394,200 |
1 Nov 2022 | USD | 29.39 | 29.53 | 29.03 | 29.47 | 29.47 | +0.27 (+0.92%) | 303,400 |
31 Oct 2022 | USD | 28.78 | 29.55 | 28.73 | 29.2 | 29.2 | +0.37 (+1.28%) | 528,800 |