Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 36.3 | 36.3 | 34.4 | 34.99 | 17.495 | -0.96 (-2.67%) | 17,200 |
16 Dec 2022 | USD | 35.22 | 36.34 | 34.81 | 35.95 | 17.975 | 0.0 (0.0%) | 33,000 |
15 Dec 2022 | USD | 36.8 | 37.78 | 35.55 | 35.95 | 17.975 | -1.84 (-4.87%) | 42,300 |
14 Dec 2022 | USD | 37.69 | 38.75 | 37.42 | 37.79 | 18.895 | -0.22 (-0.58%) | 37,900 |
13 Dec 2022 | USD | 37.66 | 38.71 | 36.59 | 38.01 | 19.005 | +1.5 (+4.11%) | 46,000 |
12 Dec 2022 | USD | 35.65 | 36.95 | 35.25 | 36.51 | 18.255 | +0.38 (+1.05%) | 24,200 |
9 Dec 2022 | USD | 35.6 | 37.03 | 35.6 | 36.13 | 18.065 | -0.03 (-0.08%) | 11,200 |
8 Dec 2022 | USD | 36.65 | 37.55 | 35.38 | 36.16 | 18.08 | -0.68 (-1.85%) | 16,000 |
7 Dec 2022 | USD | 35.34 | 37.02 | 35.34 | 36.84 | 18.42 | +1.13 (+3.16%) | 20,500 |
6 Dec 2022 | USD | 35.47 | 35.88 | 34.78 | 35.71 | 17.855 | -0.07 (-0.20%) | 35,000 |
5 Dec 2022 | USD | 35.94 | 37.09 | 34.52 | 35.78 | 17.89 | -0.4 (-1.11%) | 16,100 |
2 Dec 2022 | USD | 35.19 | 36.44 | 34.95 | 36.18 | 18.09 | +0.48 (+1.34%) | 13,700 |
1 Dec 2022 | USD | 35.55 | 37.08 | 35.1 | 35.7 | 17.85 | +0.25 (+0.71%) | 22,400 |
30 Nov 2022 | USD | 35.15 | 35.83 | 34.03 | 35.45 | 17.725 | +0.62 (+1.78%) | 31,100 |
29 Nov 2022 | USD | 35.96 | 36.52 | 34.82 | 34.83 | 17.415 | -0.39 (-1.11%) | 32,900 |
28 Nov 2022 | USD | 36.29 | 37 | 34.78 | 35.22 | 17.61 | -1.64 (-4.45%) | 29,000 |
25 Nov 2022 | USD | 34.02 | 36.87 | 34.02 | 36.86 | 18.43 | +0.2 (+0.55%) | 12,100 |
23 Nov 2022 | USD | 36.97 | 37.35 | 33.75 | 36.66 | 18.33 | -0.57 (-1.53%) | 13,500 |
22 Nov 2022 | USD | 37.46 | 37.93 | 36.01 | 37.23 | 18.615 | -0.33 (-0.88%) | 21,900 |
21 Nov 2022 | USD | 37.52 | 37.97 | 35.86 | 37.56 | 18.78 | 0.0 (0.0%) | 17,300 |
18 Nov 2022 | USD | 38.71 | 39.06 | 37.02 | 37.56 | 18.78 | -0.36 (-0.95%) | 19,200 |
17 Nov 2022 | USD | 37.02 | 38.02 | 36.95 | 37.92 | 18.96 | +0.2 (+0.53%) | 16,700 |
16 Nov 2022 | USD | 35.7 | 39.49 | 35.7 | 37.72 | 18.86 | -1.07 (-2.76%) | 27,600 |
15 Nov 2022 | USD | 38.55 | 40 | 37.34 | 38.79 | 19.395 | +0.54 (+1.41%) | 44,300 |
14 Nov 2022 | USD | 39.36 | 39.96 | 38.04 | 38.25 | 19.125 | -1.65 (-4.14%) | 41,900 |
11 Nov 2022 | USD | 40.67 | 42.51 | 39.71 | 39.9 | 19.95 | -0.88 (-2.16%) | 29,100 |
10 Nov 2022 | USD | 38.76 | 41 | 38.76 | 40.78 | 20.39 | +3.37 (+9.01%) | 35,400 |
9 Nov 2022 | USD | 38.14 | 39.97 | 37.1 | 37.41 | 18.705 | -1 (-2.60%) | 37,100 |
8 Nov 2022 | USD | 38.3 | 39.36 | 37.99 | 38.41 | 19.205 | +0.14 (+0.37%) | 21,200 |
7 Nov 2022 | USD | 35.39 | 39.03 | 35.39 | 38.27 | 19.135 | +2.76 (+7.77%) | 60,400 |