Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2023 | USD | 26.61 | 27.51 | 26.3 | 27.31 | 27.31 | +1.07 (+4.08%) | 157,700 |
5 Jan 2023 | USD | 26.35 | 26.36 | 25.54 | 26.24 | 26.24 | -0.03 (-0.11%) | 165,700 |
4 Jan 2023 | USD | 27.08 | 27.18 | 25.93 | 26.27 | 26.27 | -0.45 (-1.68%) | 214,200 |
3 Jan 2023 | USD | 26.98 | 27.35 | 26.37 | 26.72 | 26.72 | +0.13 (+0.49%) | 184,000 |
30 Dec 2022 | USD | 25.9 | 26.85 | 25.9 | 26.59 | 26.59 | +0.5 (+1.92%) | 299,900 |
29 Dec 2022 | USD | 25.32 | 26.46 | 25.32 | 26.09 | 26.09 | +1.12 (+4.49%) | 166,200 |
28 Dec 2022 | USD | 25.18 | 25.48 | 24.83 | 24.97 | 24.97 | -0.27 (-1.07%) | 195,600 |
27 Dec 2022 | USD | 25.37 | 25.84 | 24.88 | 25.24 | 25.24 | -0.06 (-0.24%) | 130,500 |
23 Dec 2022 | USD | 25.46 | 25.68 | 25.22 | 25.3 | 25.3 | -0.17 (-0.67%) | 103,000 |
22 Dec 2022 | USD | 25.37 | 25.5 | 24.65 | 25.47 | 25.47 | -0.26 (-1.01%) | 209,100 |
21 Dec 2022 | USD | 25.43 | 25.95 | 25.25 | 25.73 | 25.73 | +0.56 (+2.22%) | 169,800 |
20 Dec 2022 | USD | 24.99 | 25.81 | 24.85 | 25.17 | 25.17 | +0.12 (+0.48%) | 189,100 |
19 Dec 2022 | USD | 24.93 | 25.48 | 24.65 | 25.05 | 25.05 | +0.06 (+0.24%) | 292,300 |
16 Dec 2022 | USD | 25.08 | 25.42 | 24.8 | 24.99 | 24.99 | -0.46 (-1.81%) | 859,900 |
15 Dec 2022 | USD | 26.31 | 26.31 | 25.28 | 25.45 | 25.45 | -1.3 (-4.86%) | 239,300 |
14 Dec 2022 | USD | 27.09 | 27.55 | 26.33 | 26.75 | 26.75 | -0.45 (-1.65%) | 240,400 |
13 Dec 2022 | USD | 28.66 | 28.97 | 27.15 | 27.2 | 27.2 | -0.15 (-0.55%) | 177,500 |
12 Dec 2022 | USD | 27.02 | 27.92 | 26.9 | 27.35 | 27.35 | +0.46 (+1.71%) | 242,500 |
9 Dec 2022 | USD | 26.86 | 27.12 | 26.78 | 26.89 | 26.89 | -0.14 (-0.52%) | 149,000 |
8 Dec 2022 | USD | 26.8 | 27.45 | 26.22 | 27.03 | 27.03 | +0.66 (+2.50%) | 130,000 |
7 Dec 2022 | USD | 26.89 | 27.1 | 26.15 | 26.37 | 26.37 | -0.63 (-2.33%) | 181,100 |
6 Dec 2022 | USD | 28.45 | 28.6 | 26.56 | 27 | 27 | -1.45 (-5.10%) | 276,800 |
5 Dec 2022 | USD | 29.27 | 29.4 | 27.99 | 28.45 | 28.45 | -0.97 (-3.30%) | 273,500 |
2 Dec 2022 | USD | 28.56 | 29.5 | 28.14 | 29.42 | 29.42 | +0.12 (+0.41%) | 265,800 |
1 Dec 2022 | USD | 28.37 | 29.5 | 28.05 | 29.3 | 29.3 | +1.22 (+4.34%) | 355,600 |
30 Nov 2022 | USD | 26.42 | 28.26 | 26.28 | 28.08 | 28.08 | +1.6 (+6.04%) | 366,600 |
29 Nov 2022 | USD | 27.7 | 27.7 | 26.44 | 26.48 | 26.48 | -1.24 (-4.47%) | 172,300 |
28 Nov 2022 | USD | 27.83 | 28.44 | 27.61 | 27.72 | 27.72 | -0.38 (-1.35%) | 283,900 |
25 Nov 2022 | USD | 27.94 | 28.35 | 27.92 | 28.1 | 28.1 | -0.28 (-0.99%) | 94,600 |
23 Nov 2022 | USD | 27.86 | 28.55 | 27.7 | 28.38 | 28.38 | +0.5 (+1.79%) | 115,300 |