Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 26.59 | 27.29 | 26.26 | 26.67 | 26.67 | +0.24 (+0.91%) | 118,400 |
16 Dec 2022 | USD | 26.99 | 27.39 | 26.16 | 26.43 | 26.43 | -0.8 (-2.94%) | 637,600 |
15 Dec 2022 | USD | 27.81 | 27.99 | 27.02 | 27.23 | 27.23 | -0.91 (-3.23%) | 69,000 |
14 Dec 2022 | USD | 28.01 | 28.46 | 27.91 | 28.14 | 28.14 | +0.02 (+0.07%) | 66,400 |
13 Dec 2022 | USD | 28.3 | 28.72 | 27.93 | 28.12 | 28.12 | +0.56 (+2.03%) | 83,500 |
12 Dec 2022 | USD | 27.76 | 28.01 | 27.44 | 27.56 | 27.56 | -0.24 (-0.86%) | 86,200 |
9 Dec 2022 | USD | 28.15 | 28.22 | 27.77 | 27.8 | 27.8 | -0.47 (-1.66%) | 54,800 |
8 Dec 2022 | USD | 28.62 | 28.8 | 28.16 | 28.27 | 28.27 | -0.18 (-0.63%) | 49,800 |
7 Dec 2022 | USD | 28.69 | 29.06 | 28.4 | 28.45 | 28.45 | -0.2 (-0.70%) | 38,600 |
6 Dec 2022 | USD | 28.96 | 29.14 | 28.44 | 28.65 | 28.65 | -0.41 (-1.41%) | 103,500 |
5 Dec 2022 | USD | 29.33 | 29.42 | 28.49 | 29.06 | 29.06 | -0.6 (-2.02%) | 81,000 |
2 Dec 2022 | USD | 28.9 | 29.73 | 27.55 | 29.66 | 29.66 | +0.38 (+1.30%) | 49,400 |
1 Dec 2022 | USD | 29.79 | 29.87 | 29.17 | 29.28 | 29.28 | -0.32 (-1.08%) | 53,100 |
30 Nov 2022 | USD | 29.18 | 29.65 | 29 | 29.6 | 29.6 | +0.34 (+1.16%) | 99,800 |
29 Nov 2022 | USD | 29.17 | 29.65 | 29.17 | 29.26 | 29.26 | +0.01 (+0.03%) | 33,400 |
28 Nov 2022 | USD | 29.21 | 29.47 | 29 | 29.25 | 29.25 | +0.03 (+0.10%) | 49,700 |
25 Nov 2022 | USD | 29.03 | 29.41 | 29.03 | 29.22 | 29.22 | +0.08 (+0.27%) | 18,100 |
23 Nov 2022 | USD | 29.13 | 29.36 | 28.99 | 29.14 | 29.14 | +0.05 (+0.17%) | 30,100 |
22 Nov 2022 | USD | 28.8 | 29.17 | 28.64 | 29.09 | 29.09 | +0.41 (+1.43%) | 74,400 |
21 Nov 2022 | USD | 29.27 | 29.27 | 28.58 | 28.68 | 28.68 | -0.34 (-1.17%) | 62,900 |
18 Nov 2022 | USD | 28.96 | 29.36 | 28.51 | 29.02 | 29.02 | +0.57 (+2.00%) | 91,900 |
17 Nov 2022 | USD | 28.14 | 29.09 | 25.33 | 28.45 | 28.45 | +0.02 (+0.07%) | 84,600 |
16 Nov 2022 | USD | 28.32 | 29.01 | 28.32 | 28.43 | 28.43 | -0.27 (-0.94%) | 44,800 |
15 Nov 2022 | USD | 28.85 | 29.14 | 28.28 | 28.7 | 28.7 | -0.01 (-0.03%) | 60,500 |
14 Nov 2022 | USD | 28.8 | 29.29 | 28.58 | 28.71 | 28.71 | +0.1 (+0.35%) | 84,600 |
11 Nov 2022 | USD | 29.52 | 29.77 | 28.26 | 28.61 | 28.61 | -0.75 (-2.55%) | 94,900 |
10 Nov 2022 | USD | 28.77 | 29.93 | 28.13 | 29.36 | 29.36 | +1.14 (+4.04%) | 84,700 |
9 Nov 2022 | USD | 27.62 | 28.51 | 27.16 | 28.22 | 28.22 | +0.53 (+1.91%) | 95,700 |
8 Nov 2022 | USD | 27.96 | 28.7 | 27.45 | 27.69 | 27.69 | -0.08 (-0.29%) | 84,600 |
7 Nov 2022 | USD | 27.3 | 28.32 | 27.3 | 27.77 | 27.77 | +0.6 (+2.21%) | 77,600 |