Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 26.3 | 26.46 | 25.85 | 25.97 | 25.97 | -0.33 (-1.25%) | 1,824,700 |
16 Dec 2022 | USD | 26.75 | 26.94 | 26.01 | 26.3 | 26.3 | -0.7 (-2.59%) | 4,280,000 |
15 Dec 2022 | USD | 27.13 | 27.24 | 26.55 | 27 | 27 | -0.29 (-1.06%) | 2,041,600 |
14 Dec 2022 | USD | 27.2 | 27.64 | 26.98 | 27.29 | 27.29 | +0.04 (+0.15%) | 1,264,500 |
13 Dec 2022 | USD | 28.15 | 28.39 | 27.06 | 27.25 | 27.25 | -0.05 (-0.18%) | 1,790,400 |
12 Dec 2022 | USD | 26.21 | 27.3 | 26.15 | 27.3 | 27.3 | +0.98 (+3.72%) | 1,797,900 |
9 Dec 2022 | USD | 26.44 | 26.86 | 26.29 | 26.32 | 26.32 | -0.41 (-1.53%) | 1,275,400 |
8 Dec 2022 | USD | 26.84 | 26.97 | 26.55 | 26.73 | 26.73 | +0.11 (+0.41%) | 1,570,200 |
7 Dec 2022 | USD | 27.65 | 27.65 | 26.59 | 26.62 | 26.62 | -1.19 (-4.28%) | 1,600,500 |
6 Dec 2022 | USD | 27.16 | 27.83 | 27.01 | 27.81 | 27.81 | +0.44 (+1.61%) | 2,178,800 |
5 Dec 2022 | USD | 28.53 | 28.69 | 27.24 | 27.37 | 27.37 | -1.49 (-5.16%) | 1,761,700 |
2 Dec 2022 | USD | 29.02 | 29.3 | 28.8 | 28.86 | 28.86 | -0.58 (-1.97%) | 1,446,000 |
1 Dec 2022 | USD | 29.8 | 30.25 | 29.39 | 29.44 | 29.44 | -0.23 (-0.78%) | 1,824,800 |
30 Nov 2022 | USD | 28.99 | 29.9 | 28.49 | 29.67 | 29.67 | +0.56 (+1.92%) | 2,020,900 |
29 Nov 2022 | USD | 29.06 | 29.59 | 28.99 | 29.11 | 29.11 | +0.16 (+0.55%) | 900,800 |
28 Nov 2022 | USD | 29.4 | 29.74 | 28.79 | 28.95 | 28.95 | -0.73 (-2.46%) | 1,398,400 |
25 Nov 2022 | USD | 29.74 | 29.9 | 29.61 | 29.68 | 29.68 | +0.07 (+0.24%) | 514,600 |
23 Nov 2022 | USD | 29.49 | 29.78 | 29.38 | 29.61 | 29.61 | +0.07 (+0.24%) | 847,000 |
22 Nov 2022 | USD | 29.01 | 29.54 | 28.7 | 29.54 | 29.54 | +0.86 (+3.00%) | 1,372,000 |
21 Nov 2022 | USD | 28.32 | 28.78 | 28.17 | 28.68 | 28.68 | +0.17 (+0.60%) | 2,459,600 |
18 Nov 2022 | USD | 28.72 | 28.77 | 28.13 | 28.51 | 28.51 | +0.15 (+0.53%) | 1,478,000 |
17 Nov 2022 | USD | 27.85 | 28.47 | 27.7 | 28.36 | 28.36 | -0.09 (-0.32%) | 1,276,500 |
16 Nov 2022 | USD | 28.41 | 28.88 | 28.29 | 28.45 | 28.45 | -0.16 (-0.56%) | 1,186,900 |
15 Nov 2022 | USD | 29.48 | 29.51 | 28.56 | 28.61 | 28.61 | -0.46 (-1.58%) | 1,972,600 |
14 Nov 2022 | USD | 29.2 | 29.56 | 29.01 | 29.07 | 29.07 | -0.39 (-1.32%) | 1,762,900 |
11 Nov 2022 | USD | 29.27 | 29.72 | 29 | 29.46 | 29.46 | +0.45 (+1.55%) | 1,511,400 |
10 Nov 2022 | USD | 29.24 | 29.36 | 28.34 | 29.01 | 29.01 | +1.02 (+3.64%) | 2,224,500 |
9 Nov 2022 | USD | 28.06 | 28.51 | 27.85 | 27.99 | 27.99 | -0.45 (-1.58%) | 1,321,500 |
8 Nov 2022 | USD | 29 | 29.22 | 28.16 | 28.44 | 28.44 | -0.56 (-1.93%) | 1,819,900 |
7 Nov 2022 | USD | 27.78 | 29.03 | 27.65 | 29 | 29 | +1.35 (+4.88%) | 2,449,800 |