Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 27.58 | 28.4 | 27.21 | 27.84 | 27.84 | +0.41 (+1.49%) | 109,400 |
9 Dec 2022 | USD | 27.65 | 27.9 | 27.08 | 27.43 | 27.43 | -0.57 (-2.04%) | 73,500 |
8 Dec 2022 | USD | 28.58 | 29.04 | 27.92 | 28 | 28 | -0.28 (-0.99%) | 100,300 |
7 Dec 2022 | USD | 28.87 | 29 | 28.03 | 28.28 | 28.28 | -0.9 (-3.08%) | 143,700 |
6 Dec 2022 | USD | 30.02 | 30.54 | 28.75 | 29.18 | 29.18 | -0.68 (-2.28%) | 89,300 |
5 Dec 2022 | USD | 31.02 | 32.69 | 29.14 | 29.86 | 29.86 | -1.44 (-4.60%) | 103,200 |
2 Dec 2022 | USD | 30.69 | 31.63 | 29.84 | 31.3 | 31.3 | +0.05 (+0.16%) | 117,200 |
1 Dec 2022 | USD | 29.99 | 33.05 | 29.67 | 31.25 | 31.25 | +1.66 (+5.61%) | 153,400 |
30 Nov 2022 | USD | 27.75 | 29.64 | 26.94 | 29.59 | 29.59 | +2.12 (+7.72%) | 110,200 |
29 Nov 2022 | USD | 27.43 | 28.06 | 27.19 | 27.47 | 27.47 | -0.05 (-0.18%) | 97,200 |
28 Nov 2022 | USD | 27.55 | 28.18 | 27.07 | 27.52 | 27.52 | -0.42 (-1.50%) | 114,000 |
25 Nov 2022 | USD | 27.7 | 28.52 | 26.77 | 27.94 | 27.94 | +0.13 (+0.47%) | 31,300 |
23 Nov 2022 | USD | 27.22 | 28.03 | 26.72 | 27.81 | 27.81 | +0.59 (+2.17%) | 78,000 |
22 Nov 2022 | USD | 27.08 | 27.36 | 26.5 | 27.22 | 27.22 | +0.22 (+0.81%) | 70,300 |
21 Nov 2022 | USD | 25.47 | 27.62 | 25.34 | 27 | 27 | +1.19 (+4.61%) | 135,300 |
18 Nov 2022 | USD | 27.72 | 27.79 | 25.71 | 25.81 | 25.81 | -1.07 (-3.98%) | 88,700 |
17 Nov 2022 | USD | 27.1 | 27.36 | 25 | 26.88 | 26.88 | -0.83 (-3.00%) | 107,900 |
16 Nov 2022 | USD | 28.78 | 29.03 | 27.37 | 27.71 | 27.71 | -1.27 (-4.38%) | 114,600 |
15 Nov 2022 | USD | 28.49 | 29.6 | 28.14 | 28.98 | 28.98 | +1.24 (+4.47%) | 113,900 |
14 Nov 2022 | USD | 27.66 | 28.73 | 26.55 | 27.74 | 27.74 | -0.23 (-0.82%) | 132,800 |
11 Nov 2022 | USD | 27.78 | 29.17 | 27.65 | 27.97 | 27.97 | +0.3 (+1.08%) | 127,200 |
10 Nov 2022 | USD | 24.92 | 28.05 | 24.92 | 27.67 | 27.67 | +4.24 (+18.10%) | 145,000 |
9 Nov 2022 | USD | 23.46 | 23.83 | 22.92 | 23.43 | 23.43 | -0.39 (-1.64%) | 156,200 |
8 Nov 2022 | USD | 25.56 | 26.02 | 23.17 | 23.82 | 23.82 | -1.53 (-6.04%) | 172,500 |
7 Nov 2022 | USD | 25.46 | 25.89 | 24.51 | 25.35 | 25.35 | +0.57 (+2.30%) | 176,000 |
4 Nov 2022 | USD | 25.1 | 25.47 | 23.92 | 24.78 | 24.78 | +0.35 (+1.43%) | 189,600 |
3 Nov 2022 | USD | 23 | 24.56 | 22.14 | 24.43 | 24.43 | +1.2 (+5.17%) | 121,300 |
2 Nov 2022 | USD | 24.45 | 25.11 | 22.79 | 23.23 | 23.23 | -1.11 (-4.56%) | 216,300 |
1 Nov 2022 | USD | 23.79 | 25.08 | 23.43 | 24.34 | 24.34 | +1.06 (+4.55%) | 239,800 |
31 Oct 2022 | USD | 20.33 | 23.49 | 20.33 | 23.28 | 23.28 | +2.72 (+13.23%) | 339,600 |