Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 29.48 | 29.48 | 28.59 | 28.85 | 28.85 | -0.79 (-2.67%) | 18,400 |
16 Dec 2022 | USD | 28.8 | 29.76 | 28.17 | 29.64 | 29.64 | +0.83 (+2.88%) | 107,300 |
15 Dec 2022 | USD | 28.83 | 29.24 | 28.81 | 28.81 | 28.81 | -0.25 (-0.86%) | 25,500 |
14 Dec 2022 | USD | 29.21 | 29.34 | 29 | 29.06 | 29.06 | -0.06 (-0.21%) | 15,500 |
13 Dec 2022 | USD | 29.45 | 29.46 | 29 | 29.12 | 29.12 | +0.12 (+0.41%) | 21,500 |
12 Dec 2022 | USD | 29.01 | 29.19 | 28.62 | 29 | 29 | -0.01 (-0.03%) | 14,600 |
9 Dec 2022 | USD | 28.87 | 29.13 | 28.85 | 29.01 | 29.01 | -0.06 (-0.21%) | 11,900 |
8 Dec 2022 | USD | 29.09 | 29.16 | 28.86 | 29.07 | 29.07 | -0.01 (-0.03%) | 10,200 |
7 Dec 2022 | USD | 29.09 | 29.4 | 28.92 | 29.08 | 29.08 | -0.08 (-0.27%) | 15,000 |
6 Dec 2022 | USD | 29.37 | 29.37 | 29 | 29.16 | 29.16 | -0.15 (-0.51%) | 21,800 |
5 Dec 2022 | USD | 30.14 | 30.17 | 29.06 | 29.31 | 29.31 | -1.13 (-3.71%) | 21,900 |
2 Dec 2022 | USD | 30.02 | 30.44 | 30.02 | 30.44 | 30.44 | +0.06 (+0.20%) | 8,200 |
1 Dec 2022 | USD | 29.81 | 30.59 | 29.42 | 30.38 | 30.38 | +0.79 (+2.67%) | 22,200 |
30 Nov 2022 | USD | 29.93 | 29.93 | 29.16 | 29.59 | 29.59 | -0.5 (-1.66%) | 19,500 |
29 Nov 2022 | USD | 30.16 | 30.16 | 29.8 | 30.09 | 30.09 | -0.04 (-0.13%) | 14,400 |
28 Nov 2022 | USD | 30.68 | 30.68 | 30 | 30.13 | 30.13 | -0.6 (-1.95%) | 11,300 |
25 Nov 2022 | USD | 31.22 | 31.22 | 30.73 | 30.73 | 30.73 | -0.42 (-1.35%) | 8,969 |
23 Nov 2022 | USD | 31.31 | 31.49 | 30.92 | 31.15 | 31.15 | -0.03 (-0.10%) | 16,300 |
22 Nov 2022 | USD | 31.1 | 31.31 | 30.21 | 31.18 | 31.18 | +0.18 (+0.58%) | 17,200 |
21 Nov 2022 | USD | 30.97 | 31.19 | 30.75 | 31 | 31 | -0.22 (-0.70%) | 17,800 |
18 Nov 2022 | USD | 31.26 | 31.43 | 30.91 | 31.22 | 31.22 | +0.28 (+0.90%) | 17,100 |
17 Nov 2022 | USD | 30.82 | 30.99 | 30.57 | 30.94 | 30.94 | +0.12 (+0.39%) | 10,500 |
16 Nov 2022 | USD | 30.44 | 31.25 | 30.4 | 30.82 | 30.82 | +0.54 (+1.78%) | 31,600 |
15 Nov 2022 | USD | 30.21 | 30.37 | 30.1 | 30.28 | 30.28 | +0.29 (+0.97%) | 12,600 |
14 Nov 2022 | USD | 30.61 | 31.04 | 29.95 | 29.99 | 29.99 | -1 (-3.23%) | 29,800 |
11 Nov 2022 | USD | 31.13 | 31.33 | 30.85 | 30.99 | 30.99 | +0.05 (+0.16%) | 17,000 |
10 Nov 2022 | USD | 30.79 | 31.35 | 30.37 | 30.94 | 30.94 | +0.72 (+2.38%) | 25,800 |
9 Nov 2022 | USD | 30.29 | 30.48 | 30.14 | 30.22 | 30.22 | -0.41 (-1.34%) | 13,400 |
8 Nov 2022 | USD | 30.65 | 30.83 | 30.35 | 30.63 | 30.63 | +0.06 (+0.20%) | 13,900 |
7 Nov 2022 | USD | 30.96 | 31.15 | 30.22 | 30.57 | 30.57 | -0.31 (-1.00%) | 39,200 |