Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 24.45 | 24.8 | 24.17 | 24.31 | 24.31 | -0.43 (-1.74%) | 9,235,600 |
16 Dec 2022 | USD | 24.82 | 25.01 | 24.19 | 24.74 | 24.74 | -0.59 (-2.33%) | 33,233,600 |
15 Dec 2022 | USD | 24.56 | 25.49 | 24.52 | 25.33 | 25.33 | +0.63 (+2.55%) | 14,243,500 |
14 Dec 2022 | USD | 24.98 | 25.14 | 24.62 | 24.7 | 24.7 | -0.2 (-0.80%) | 11,493,600 |
13 Dec 2022 | USD | 25.48 | 25.55 | 24.79 | 24.9 | 24.9 | +0.05 (+0.20%) | 16,551,700 |
12 Dec 2022 | USD | 24.67 | 25.15 | 24.33 | 24.85 | 24.85 | +0.37 (+1.51%) | 13,517,900 |
9 Dec 2022 | USD | 24.96 | 25.2 | 24.43 | 24.48 | 24.48 | -0.47 (-1.88%) | 13,373,700 |
8 Dec 2022 | USD | 25.85 | 25.9 | 24.83 | 24.95 | 24.95 | -0.53 (-2.08%) | 12,336,300 |
7 Dec 2022 | USD | 25.75 | 25.91 | 25.33 | 25.48 | 25.48 | -0.32 (-1.24%) | 12,775,600 |
6 Dec 2022 | USD | 26.06 | 26.37 | 25.59 | 25.8 | 25.8 | -0.4 (-1.53%) | 8,023,000 |
5 Dec 2022 | USD | 27.51 | 27.73 | 26.17 | 26.2 | 26.2 | -1.06 (-3.89%) | 9,272,400 |
2 Dec 2022 | USD | 27.09 | 27.49 | 26.85 | 27.26 | 27.26 | -0.17 (-0.62%) | 8,634,900 |
1 Dec 2022 | USD | 28.19 | 28.34 | 27.4 | 27.43 | 27.43 | -0.48 (-1.72%) | 8,213,800 |
30 Nov 2022 | USD | 28.28 | 28.4 | 27.42 | 27.91 | 27.91 | -0.16 (-0.57%) | 10,701,200 |
29 Nov 2022 | USD | 27.61 | 28.16 | 27.49 | 28.07 | 28.07 | +0.92 (+3.39%) | 6,698,500 |
28 Nov 2022 | USD | 26.9 | 27.45 | 26.7 | 27.15 | 27.15 | -0.46 (-1.67%) | 6,490,100 |
25 Nov 2022 | USD | 27.68 | 27.94 | 27.55 | 27.61 | 27.61 | +0.07 (+0.25%) | 3,050,900 |
23 Nov 2022 | USD | 27.3 | 27.9 | 27.26 | 27.54 | 27.54 | +0.04 (+0.15%) | 6,538,500 |
22 Nov 2022 | USD | 26.79 | 27.52 | 26.62 | 27.5 | 27.5 | +1.12 (+4.25%) | 9,380,400 |
21 Nov 2022 | USD | 26.3 | 26.51 | 25.84 | 26.38 | 26.38 | -0.22 (-0.83%) | 10,680,100 |
18 Nov 2022 | USD | 26.2 | 26.78 | 26.11 | 26.6 | 26.6 | -0.2 (-0.75%) | 13,218,900 |
17 Nov 2022 | USD | 26.18 | 26.82 | 25.95 | 26.8 | 26.8 | +0.38 (+1.44%) | 8,382,700 |
16 Nov 2022 | USD | 27.31 | 27.5 | 26.4 | 26.42 | 26.42 | -1.39 (-5.00%) | 12,232,900 |
15 Nov 2022 | USD | 27.64 | 27.81 | 27.4 | 27.81 | 27.81 | -0.32 (-1.14%) | 12,253,500 |
14 Nov 2022 | USD | 28.77 | 29.04 | 28.05 | 28.13 | 28.13 | -0.32 (-1.12%) | 13,114,300 |
11 Nov 2022 | USD | 28.08 | 28.59 | 27.73 | 28.45 | 28.45 | +0.92 (+3.34%) | 14,002,600 |
10 Nov 2022 | USD | 27.5 | 27.69 | 26.91 | 27.53 | 27.53 | +0.79 (+2.95%) | 16,655,600 |
9 Nov 2022 | USD | 28.66 | 28.77 | 26.72 | 26.74 | 26.74 | -2.39 (-8.20%) | 16,882,200 |
8 Nov 2022 | USD | 29.26 | 29.4 | 28.29 | 29.13 | 29.13 | -0.38 (-1.29%) | 12,896,500 |
7 Nov 2022 | USD | 29.55 | 30.14 | 29.33 | 29.51 | 29.51 | +0.58 (+2.00%) | 13,708,500 |