Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 32.73 | 32.73 | 31.79 | 31.89 | 31.89 | -1.01 (-3.07%) | 44,300 |
16 Dec 2022 | USD | 32.83 | 33.72 | 32.44 | 32.9 | 32.9 | -0.26 (-0.78%) | 144,700 |
15 Dec 2022 | USD | 33.074 | 33.26 | 32.75 | 33.16 | 33.16 | +0.11 (+0.33%) | 72,700 |
14 Dec 2022 | USD | 32.75 | 33.28 | 32.75 | 33.05 | 33.05 | +0.14 (+0.43%) | 44,200 |
13 Dec 2022 | USD | 33.27 | 33.71 | 32.79 | 32.91 | 32.91 | +0.2 (+0.61%) | 37,700 |
12 Dec 2022 | USD | 32.81 | 32.99 | 32.66 | 32.71 | 32.71 | -0.17 (-0.52%) | 18,900 |
9 Dec 2022 | USD | 33.205 | 33.38 | 32.88 | 32.88 | 32.88 | -0.37 (-1.11%) | 25,300 |
8 Dec 2022 | USD | 33.49 | 33.49 | 32.86 | 33.25 | 33.25 | +0.21 (+0.64%) | 35,200 |
7 Dec 2022 | USD | 33.48 | 33.52 | 32.66 | 33.04 | 33.04 | -0.57 (-1.70%) | 51,000 |
6 Dec 2022 | USD | 32.87 | 33.66 | 32.85 | 33.61 | 33.61 | +0.57 (+1.73%) | 42,700 |
5 Dec 2022 | USD | 33.4 | 33.48 | 32.98 | 33.04 | 33.04 | -0.56 (-1.67%) | 35,100 |
2 Dec 2022 | USD | 32.68 | 33.74 | 32.68 | 33.6 | 33.6 | +0.73 (+2.22%) | 43,100 |
1 Dec 2022 | USD | 33.28 | 33.29 | 32.73 | 32.87 | 32.87 | -0.25 (-0.75%) | 46,200 |
30 Nov 2022 | USD | 32.68 | 33.15 | 31.98 | 33.12 | 33.12 | +0.52 (+1.60%) | 68,500 |
29 Nov 2022 | USD | 33.1 | 33.17 | 31.97 | 32.6 | 32.6 | -0.33 (-1.00%) | 44,800 |
28 Nov 2022 | USD | 33.41 | 33.49 | 32.78 | 32.93 | 32.93 | -0.56 (-1.67%) | 65,000 |
25 Nov 2022 | USD | 33.731 | 34 | 33.49 | 33.49 | 33.49 | +0.14 (+0.42%) | 10,300 |
23 Nov 2022 | USD | 33.26 | 33.477 | 33.12 | 33.35 | 33.35 | +0.01 (+0.03%) | 41,200 |
22 Nov 2022 | USD | 33.47 | 34.07 | 33.22 | 33.34 | 33.34 | -0.13 (-0.39%) | 60,800 |
21 Nov 2022 | USD | 34.37 | 34.37 | 33.43 | 33.47 | 33.47 | -0.29 (-0.86%) | 110,800 |
18 Nov 2022 | USD | 34.1 | 34.33 | 33.3 | 33.76 | 33.76 | +0.28 (+0.84%) | 60,700 |
17 Nov 2022 | USD | 31.52 | 34.539 | 31.52 | 33.48 | 33.48 | +2.03 (+6.45%) | 184,300 |
16 Nov 2022 | USD | 31.25 | 31.53 | 30.91 | 31.45 | 31.45 | +0.1 (+0.32%) | 32,200 |
15 Nov 2022 | USD | 31.3 | 32.125 | 31 | 31.35 | 31.35 | +0.3 (+0.97%) | 38,600 |
14 Nov 2022 | USD | 30.72 | 31.62 | 30.65 | 31.05 | 31.05 | +0.48 (+1.57%) | 33,700 |
11 Nov 2022 | USD | 32.1 | 32.16 | 30.42 | 30.57 | 30.57 | -1.5 (-4.68%) | 55,400 |
10 Nov 2022 | USD | 31.78 | 32.3 | 31.74 | 32.07 | 32.07 | +0.99 (+3.19%) | 41,400 |
9 Nov 2022 | USD | 31.08 | 31.5 | 30.881 | 31.08 | 31.08 | -0.17 (-0.54%) | 25,800 |
8 Nov 2022 | USD | 31.42 | 31.636 | 31.11 | 31.25 | 31.25 | -0.11 (-0.35%) | 25,300 |
7 Nov 2022 | USD | 30.92 | 31.94 | 30.92 | 31.36 | 31.36 | +0.57 (+1.85%) | 64,300 |