Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 36.97 | 37.1 | 35.99 | 36.15 | 36.15 | -1.03 (-2.77%) | 32,500 |
16 Dec 2022 | USD | 35.37 | 37.34 | 34.99 | 37.18 | 37.18 | +1.28 (+3.57%) | 128,600 |
15 Dec 2022 | USD | 37.23 | 37.23 | 35.61 | 35.9 | 35.9 | -1.55 (-4.14%) | 22,500 |
14 Dec 2022 | USD | 37.58 | 37.87 | 37.45 | 37.45 | 37.45 | -0.34 (-0.90%) | 20,500 |
13 Dec 2022 | USD | 38.1 | 38.5 | 37.65 | 37.79 | 37.79 | -0.13 (-0.34%) | 24,100 |
12 Dec 2022 | USD | 37.6 | 38.06 | 37.4 | 37.92 | 37.92 | +0.36 (+0.96%) | 20,400 |
9 Dec 2022 | USD | 37.45 | 37.67 | 37.2 | 37.56 | 37.56 | +0.08 (+0.21%) | 16,300 |
8 Dec 2022 | USD | 37.5 | 37.53 | 37.31 | 37.48 | 37.48 | 0.0 (0.0%) | 20,200 |
7 Dec 2022 | USD | 37.34 | 37.7 | 37.34 | 37.48 | 37.48 | -0.18 (-0.48%) | 18,400 |
6 Dec 2022 | USD | 37.76 | 37.76 | 37.21 | 37.66 | 37.66 | -0.01 (-0.03%) | 30,100 |
5 Dec 2022 | USD | 38.38 | 38.63 | 37.44 | 37.67 | 37.67 | -1.25 (-3.21%) | 14,300 |
2 Dec 2022 | USD | 38.42 | 39 | 38.33 | 38.92 | 38.92 | +0.45 (+1.17%) | 19,200 |
1 Dec 2022 | USD | 38.12 | 38.6 | 38 | 38.47 | 38.47 | +0.15 (+0.39%) | 28,100 |
30 Nov 2022 | USD | 38.21 | 38.43 | 37.36 | 38.32 | 38.32 | -0.04 (-0.10%) | 25,000 |
29 Nov 2022 | USD | 38.5 | 38.52 | 38.11 | 38.36 | 38.36 | -0.13 (-0.34%) | 17,100 |
28 Nov 2022 | USD | 38.76 | 38.97 | 38.45 | 38.49 | 38.49 | -0.66 (-1.69%) | 15,600 |
25 Nov 2022 | USD | 39.15 | 39.2 | 38.9 | 39.15 | 39.15 | -0.02 (-0.05%) | 10,200 |
23 Nov 2022 | USD | 39.47 | 39.59 | 39.02 | 39.17 | 39.17 | -0.42 (-1.06%) | 15,100 |
22 Nov 2022 | USD | 39.52 | 39.88 | 39.5 | 39.59 | 39.59 | +0.05 (+0.13%) | 19,200 |
21 Nov 2022 | USD | 39.3 | 39.6 | 39.3 | 39.54 | 39.54 | +0.15 (+0.38%) | 15,500 |
18 Nov 2022 | USD | 39.44 | 39.66 | 39.35 | 39.39 | 39.39 | +0.14 (+0.36%) | 16,200 |
17 Nov 2022 | USD | 38.68 | 39.27 | 38.66 | 39.25 | 39.25 | +0.34 (+0.87%) | 12,700 |
16 Nov 2022 | USD | 38.51 | 39.04 | 38.51 | 38.91 | 38.91 | -0.04 (-0.10%) | 11,000 |
15 Nov 2022 | USD | 38.43 | 39.19 | 38.43 | 38.95 | 38.95 | -0.04 (-0.10%) | 14,500 |
14 Nov 2022 | USD | 39.17 | 39.48 | 38.99 | 38.99 | 38.99 | -0.24 (-0.61%) | 15,400 |
11 Nov 2022 | USD | 39.44 | 39.44 | 37.96 | 39.23 | 39.23 | -0.12 (-0.30%) | 28,400 |
10 Nov 2022 | USD | 39.49 | 39.74 | 38.36 | 39.35 | 39.35 | +0.52 (+1.34%) | 39,100 |
9 Nov 2022 | USD | 38.94 | 39.2 | 38.71 | 38.83 | 38.83 | -0.31 (-0.79%) | 14,200 |
8 Nov 2022 | USD | 38.81 | 39.58 | 38.81 | 39.14 | 39.14 | +0.23 (+0.59%) | 20,200 |
7 Nov 2022 | USD | 38.68 | 38.92 | 37.89 | 38.91 | 38.91 | +0.15 (+0.39%) | 23,300 |