Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2022 | USD | 27.99 | 29.95 | 27.42 | 29.64 | 29.64 | +1.27 (+4.48%) | 430,707 |
1 Dec 2022 | USD | 28.97 | 28.97 | 27.52 | 28.37 | 28.37 | -0.59 (-2.04%) | 402,564 |
30 Nov 2022 | USD | 27.89 | 29.06 | 27.39 | 28.96 | 28.96 | +1.46 (+5.31%) | 561,656 |
29 Nov 2022 | USD | 27.5 | 28.29 | 27.38 | 27.5 | 27.5 | -0.3 (-1.08%) | 219,158 |
28 Nov 2022 | USD | 28.46 | 29.12 | 27.6 | 27.8 | 27.8 | -0.71 (-2.49%) | 341,561 |
25 Nov 2022 | USD | 28.92 | 29.14 | 28.245 | 28.51 | 28.51 | -0.62 (-2.13%) | 123,111 |
23 Nov 2022 | USD | 29.34 | 29.96 | 28.79 | 29.13 | 29.13 | +0.03 (+0.10%) | 256,932 |
22 Nov 2022 | USD | 27.39 | 29.41 | 26.7 | 29.1 | 29.1 | +1.75 (+6.40%) | 383,255 |
21 Nov 2022 | USD | 28.69 | 29.06 | 27.15 | 27.35 | 27.35 | -1.45 (-5.03%) | 301,336 |
18 Nov 2022 | USD | 29.11 | 29.905 | 28.66 | 28.8 | 28.8 | +0.41 (+1.44%) | 620,093 |
17 Nov 2022 | USD | 27.86 | 28.64 | 27.6 | 28.39 | 28.39 | -0.04 (-0.14%) | 232,881 |
16 Nov 2022 | USD | 29.34 | 29.87 | 27.75 | 28.43 | 28.43 | -0.92 (-3.13%) | 789,863 |
15 Nov 2022 | USD | 29.82 | 30.325 | 28.765 | 29.35 | 29.35 | -0.03 (-0.10%) | 448,195 |
14 Nov 2022 | USD | 29.24 | 30.18 | 28.9842 | 29.38 | 29.38 | +0.01 (+0.03%) | 657,512 |
11 Nov 2022 | USD | 28.27 | 29.89 | 27.8 | 29.37 | 29.37 | +1.32 (+4.71%) | 592,696 |
10 Nov 2022 | USD | 26.79 | 28.605 | 26.53 | 28.05 | 28.05 | +2.39 (+9.31%) | 980,508 |
9 Nov 2022 | USD | 25.825 | 26.3 | 25.08 | 25.66 | 25.66 | -0.04 (-0.16%) | 605,425 |
8 Nov 2022 | USD | 27.51 | 28.09 | 24.41 | 25.7 | 25.7 | -1.41 (-5.20%) | 892,678 |
7 Nov 2022 | USD | 27.93 | 28.2 | 27 | 27.11 | 27.11 | -0.88 (-3.14%) | 403,096 |
4 Nov 2022 | USD | 28.71 | 28.71 | 26.96 | 27.99 | 27.99 | -0.48 (-1.69%) | 582,008 |
3 Nov 2022 | USD | 28.24 | 29.43 | 28.03 | 28.47 | 28.47 | -0.27 (-0.94%) | 420,123 |
2 Nov 2022 | USD | 29.13 | 30.4 | 28.5 | 28.74 | 28.74 | -0.58 (-1.98%) | 396,349 |
1 Nov 2022 | USD | 29.61 | 30.79 | 28.8 | 29.32 | 29.32 | +1.36 (+4.86%) | 563,404 |
31 Oct 2022 | USD | 28.55 | 28.585 | 27.04 | 27.96 | 27.96 | -0.77 (-2.68%) | 784,738 |
28 Oct 2022 | USD | 28.27 | 28.925 | 27.81 | 28.73 | 28.73 | +0.54 (+1.92%) | 525,225 |
27 Oct 2022 | USD | 28.4 | 28.95 | 27.6001 | 28.19 | 28.19 | +0.15 (+0.53%) | 416,520 |
26 Oct 2022 | USD | 27.66 | 28.83 | 27.19 | 28.04 | 28.04 | +0.68 (+2.49%) | 500,952 |
25 Oct 2022 | USD | 26.5 | 27.72 | 25.53 | 27.36 | 27.36 | +1.24 (+4.75%) | 485,330 |
24 Oct 2022 | USD | 26.26 | 26.465 | 25.07 | 26.12 | 26.12 | -0.11 (-0.42%) | 276,008 |
21 Oct 2022 | USD | 25.75 | 26.34 | 25.16 | 26.23 | 26.23 | +0.62 (+2.42%) | 582,473 |