Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 31.85 | 31.95 | 31.05 | 31.19 | 31.19 | -0.9 (-2.80%) | 136,500 |
2 Dec 2022 | USD | 31.54 | 32.27 | 31.54 | 32.09 | 32.09 | -0.09 (-0.28%) | 207,800 |
1 Dec 2022 | USD | 32.55 | 32.56 | 31.83 | 32.18 | 32.18 | -0.16 (-0.49%) | 218,800 |
30 Nov 2022 | USD | 31.15 | 32.49 | 31 | 32.34 | 32.34 | +1.38 (+4.46%) | 204,400 |
29 Nov 2022 | USD | 31.04 | 31.25 | 30.75 | 30.96 | 30.96 | +0.05 (+0.16%) | 109,900 |
28 Nov 2022 | USD | 31.36 | 31.64 | 30.84 | 30.91 | 30.91 | -0.46 (-1.47%) | 165,200 |
25 Nov 2022 | USD | 31.33 | 31.63 | 31.295 | 31.37 | 31.37 | +0.01 (+0.03%) | 37,300 |
23 Nov 2022 | USD | 31.17 | 31.69 | 31.15 | 31.36 | 31.36 | +0.19 (+0.61%) | 89,600 |
22 Nov 2022 | USD | 31.25 | 31.48 | 31.04 | 31.17 | 31.17 | -0.09 (-0.29%) | 188,600 |
21 Nov 2022 | USD | 31.38 | 31.58 | 31.06 | 31.26 | 31.26 | -0.35 (-1.11%) | 121,300 |
18 Nov 2022 | USD | 31.96 | 31.972 | 31.48 | 31.61 | 31.61 | -0.07 (-0.22%) | 78,400 |
17 Nov 2022 | USD | 31.49 | 31.89 | 31.3 | 31.68 | 31.68 | -0.19 (-0.60%) | 98,800 |
16 Nov 2022 | USD | 32.13 | 32.393 | 31.8 | 31.87 | 31.87 | -0.58 (-1.79%) | 108,800 |
15 Nov 2022 | USD | 32.48 | 32.82 | 32.26 | 32.45 | 32.45 | +0.45 (+1.41%) | 149,400 |
14 Nov 2022 | USD | 32.16 | 32.655 | 31.9 | 32 | 32 | -0.4 (-1.23%) | 149,800 |
11 Nov 2022 | USD | 32.27 | 32.6 | 31.91 | 32.4 | 32.4 | +0.13 (+0.40%) | 215,700 |
10 Nov 2022 | USD | 30.97 | 32.27 | 30.736 | 32.27 | 32.27 | +2.62 (+8.84%) | 166,100 |
9 Nov 2022 | USD | 30.13 | 30.258 | 29.63 | 29.65 | 29.65 | -0.54 (-1.79%) | 132,300 |
8 Nov 2022 | USD | 30.55 | 30.999 | 30.12 | 30.19 | 30.19 | -0.35 (-1.15%) | 153,900 |
7 Nov 2022 | USD | 30.43 | 30.68 | 30.209 | 30.54 | 30.54 | +0.52 (+1.73%) | 122,800 |
4 Nov 2022 | USD | 30.62 | 30.71 | 29.86 | 30.02 | 30.02 | -0.05 (-0.17%) | 195,300 |
3 Nov 2022 | USD | 30.2 | 30.72 | 30.02 | 30.07 | 30.07 | -0.29 (-0.96%) | 135,100 |
2 Nov 2022 | USD | 31.33 | 31.45 | 30.31 | 30.36 | 30.36 | -0.95 (-3.03%) | 114,200 |
1 Nov 2022 | USD | 31.69 | 31.853 | 31.25 | 31.31 | 31.31 | +0.05 (+0.16%) | 183,800 |
31 Oct 2022 | USD | 31.06 | 31.26 | 30.822 | 31.26 | 31.26 | +0.04 (+0.13%) | 189,800 |
28 Oct 2022 | USD | 30.29 | 31.298 | 30.29 | 31.22 | 31.22 | +0.8 (+2.63%) | 132,000 |
27 Oct 2022 | USD | 30.5 | 30.955 | 30.252 | 30.42 | 30.42 | +0.01 (+0.03%) | 121,700 |
26 Oct 2022 | USD | 30.87 | 31.4 | 30.41 | 30.41 | 30.41 | -0.79 (-2.53%) | 150,600 |
25 Oct 2022 | USD | 30.36 | 31.38 | 30.36 | 31.2 | 31.2 | +0.93 (+3.07%) | 156,300 |
24 Oct 2022 | USD | 29.71 | 30.45 | 29.45 | 30.27 | 30.27 | +0.62 (+2.09%) | 210,500 |