Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 32.48 | 32.6 | 32.17 | 32.3 | 32.3 | -0.21 (-0.65%) | 183,600 |
9 Dec 2022 | USD | 32.6 | 32.96 | 32.48 | 32.51 | 32.51 | -0.25 (-0.76%) | 161,900 |
8 Dec 2022 | USD | 32.62 | 33.57 | 32.15 | 32.76 | 32.76 | +0.27 (+0.83%) | 119,200 |
7 Dec 2022 | USD | 33.08 | 33.47 | 32.16 | 32.49 | 32.49 | -0.71 (-2.14%) | 170,900 |
6 Dec 2022 | USD | 32.7 | 33.22 | 32.45 | 33.2 | 33.2 | +0.5 (+1.53%) | 117,000 |
5 Dec 2022 | USD | 33.27 | 33.27 | 32.58 | 32.7 | 32.7 | -0.55 (-1.65%) | 93,300 |
2 Dec 2022 | USD | 32.65 | 33.48 | 32.5 | 33.25 | 33.25 | +0.73 (+2.24%) | 143,900 |
1 Dec 2022 | USD | 32.74 | 32.96 | 32.22 | 32.52 | 32.52 | -0.06 (-0.18%) | 209,200 |
30 Nov 2022 | USD | 32.3 | 32.66 | 31.595 | 32.58 | 32.58 | +0.35 (+1.09%) | 126,500 |
29 Nov 2022 | USD | 32.29 | 32.99 | 31.98 | 32.23 | 32.23 | -0.12 (-0.37%) | 78,300 |
28 Nov 2022 | USD | 33.09 | 33.13 | 32.32 | 32.35 | 32.35 | -0.76 (-2.30%) | 114,300 |
25 Nov 2022 | USD | 33.05 | 33.45 | 33 | 33.11 | 33.11 | +0.11 (+0.33%) | 64,100 |
23 Nov 2022 | USD | 33.02 | 33.2 | 32.705 | 33 | 33 | +0.09 (+0.27%) | 103,600 |
22 Nov 2022 | USD | 33.23 | 33.5 | 32.86 | 32.91 | 32.91 | -0.08 (-0.24%) | 197,500 |
21 Nov 2022 | USD | 33.7 | 33.7 | 32.93 | 32.99 | 32.99 | -0.23 (-0.69%) | 154,300 |
18 Nov 2022 | USD | 33.69 | 34.01 | 32.7 | 33.22 | 33.22 | +0.13 (+0.39%) | 239,200 |
17 Nov 2022 | USD | 32.64 | 34.15 | 31.932 | 33.09 | 33.09 | +2.2 (+7.12%) | 376,300 |
16 Nov 2022 | USD | 30.71 | 30.97 | 30.19 | 30.89 | 30.89 | +0.02 (+0.06%) | 136,900 |
15 Nov 2022 | USD | 30.68 | 31.66 | 30.52 | 30.87 | 30.87 | +0.3 (+0.98%) | 156,400 |
14 Nov 2022 | USD | 29.98 | 31.025 | 29.98 | 30.57 | 30.57 | +0.51 (+1.70%) | 138,700 |
11 Nov 2022 | USD | 31.71 | 31.885 | 29.85 | 30.06 | 30.06 | -1.62 (-5.11%) | 136,000 |
10 Nov 2022 | USD | 31.23 | 31.95 | 30.85 | 31.68 | 31.68 | +1.02 (+3.33%) | 119,600 |
9 Nov 2022 | USD | 30.55 | 31.15 | 30.18 | 30.66 | 30.66 | -0.15 (-0.49%) | 96,700 |
8 Nov 2022 | USD | 31.06 | 31.36 | 30.7 | 30.81 | 30.81 | -0.19 (-0.61%) | 71,900 |
7 Nov 2022 | USD | 30.63 | 31.66 | 30.63 | 31 | 31 | +0.72 (+2.38%) | 110,200 |
4 Nov 2022 | USD | 31.03 | 31.57 | 30.01 | 30.28 | 30.28 | -0.36 (-1.17%) | 119,200 |
3 Nov 2022 | USD | 30.28 | 30.719 | 30.07 | 30.64 | 30.64 | 0.0 (0.0%) | 109,700 |
2 Nov 2022 | USD | 31.27 | 31.5 | 30.39 | 30.64 | 30.64 | -0.92 (-2.92%) | 170,500 |
1 Nov 2022 | USD | 31.46 | 31.66 | 30.82 | 31.56 | 31.56 | +0.4 (+1.28%) | 105,000 |
31 Oct 2022 | USD | 31.94 | 31.94 | 30.88 | 31.16 | 31.16 | -0.78 (-2.44%) | 216,000 |