Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 24.32 | 24.32 | 23.62 | 23.74 | 23.74 | +0.07 (+0.30%) | 304,200 |
12 Dec 2022 | USD | 23.18 | 23.76 | 23.02 | 23.67 | 23.67 | +0.53 (+2.29%) | 231,500 |
9 Dec 2022 | USD | 23.45 | 23.46 | 23.11 | 23.14 | 23.14 | -0.44 (-1.87%) | 173,500 |
8 Dec 2022 | USD | 24.11 | 24.16 | 23.41 | 23.58 | 23.58 | -0.47 (-1.95%) | 232,300 |
7 Dec 2022 | USD | 24.22 | 24.39 | 23.97 | 24.05 | 24.05 | -0.27 (-1.11%) | 162,000 |
6 Dec 2022 | USD | 24.05 | 24.35 | 23.93 | 24.32 | 24.32 | +0.21 (+0.87%) | 429,300 |
5 Dec 2022 | USD | 24.84 | 24.84 | 24 | 24.11 | 24.11 | -0.8 (-3.21%) | 245,000 |
2 Dec 2022 | USD | 24.84 | 25.04 | 24.78 | 24.91 | 24.91 | -0.15 (-0.60%) | 140,100 |
1 Dec 2022 | USD | 25.09 | 25.14 | 24.84 | 25.06 | 25.06 | +0.01 (+0.04%) | 296,100 |
30 Nov 2022 | USD | 24.72 | 25.11 | 24.39 | 25.05 | 25.05 | +0.3 (+1.21%) | 414,600 |
29 Nov 2022 | USD | 23.75 | 24.76 | 23.75 | 24.75 | 24.75 | +0.28 (+1.14%) | 216,800 |
28 Nov 2022 | USD | 24.25 | 24.61 | 24.18 | 24.47 | 24.47 | +0.13 (+0.53%) | 221,300 |
25 Nov 2022 | USD | 24.39 | 24.59 | 24.29 | 24.34 | 24.34 | +0.03 (+0.12%) | 72,300 |
23 Nov 2022 | USD | 24.26 | 24.57 | 24.01 | 24.31 | 24.31 | +0.01 (+0.04%) | 180,600 |
22 Nov 2022 | USD | 24.31 | 24.55 | 24.09 | 24.3 | 24.3 | +0.11 (+0.45%) | 329,700 |
21 Nov 2022 | USD | 23.76 | 24.32 | 23.75 | 24.19 | 24.19 | +0.31 (+1.30%) | 164,800 |
18 Nov 2022 | USD | 24.16 | 24.3 | 23.74 | 23.88 | 23.88 | -0.07 (-0.29%) | 259,100 |
17 Nov 2022 | USD | 24.18 | 24.18 | 23.6 | 23.95 | 23.95 | -0.07 (-0.29%) | 252,200 |
16 Nov 2022 | USD | 24.02 | 24.3 | 23.8 | 24.02 | 24.02 | -0.14 (-0.58%) | 211,400 |
15 Nov 2022 | USD | 23.96 | 24.32 | 23.86 | 24.16 | 24.16 | +0.56 (+2.37%) | 255,700 |
14 Nov 2022 | USD | 23.98 | 24.11 | 23.57 | 23.6 | 23.6 | -0.42 (-1.75%) | 326,800 |
11 Nov 2022 | USD | 24.48 | 24.93 | 24.01 | 24.02 | 24.02 | -0.49 (-2.00%) | 424,700 |
10 Nov 2022 | USD | 24.43 | 24.78 | 24.11 | 24.51 | 24.51 | +1.01 (+4.30%) | 436,800 |
9 Nov 2022 | USD | 23.82 | 24.1 | 23.25 | 23.5 | 23.5 | -0.5 (-2.08%) | 331,900 |
8 Nov 2022 | USD | 23.5 | 24.01 | 23.28 | 24 | 24 | +0.55 (+2.35%) | 409,300 |
7 Nov 2022 | USD | 22.73 | 23.5 | 22.72 | 23.45 | 23.45 | +0.69 (+3.03%) | 321,100 |
4 Nov 2022 | USD | 22.23 | 22.88 | 22.2 | 22.76 | 22.76 | +0.65 (+2.94%) | 449,600 |
3 Nov 2022 | USD | 22.3 | 22.77 | 22.05 | 22.11 | 22.11 | -0.4 (-1.78%) | 363,400 |
2 Nov 2022 | USD | 23.55 | 23.97 | 22.49 | 22.51 | 22.51 | -0.86 (-3.68%) | 678,400 |
1 Nov 2022 | USD | 26.1 | 27.5 | 23.35 | 23.37 | 23.37 | +1.34 (+6.08%) | 1,222,600 |