Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 28.73 | 28.92 | 28.47 | 28.59 | 28.59 | -0.1 (-0.35%) | 1,447,200 |
16 Dec 2022 | USD | 28.5 | 28.82 | 28.32 | 28.69 | 28.69 | +0.05 (+0.17%) | 3,938,100 |
15 Dec 2022 | USD | 28.82 | 28.96 | 28.49 | 28.64 | 28.64 | -0.41 (-1.41%) | 1,342,300 |
14 Dec 2022 | USD | 28.91 | 29.21 | 28.75 | 29.05 | 29.05 | +0.3 (+1.04%) | 1,838,100 |
13 Dec 2022 | USD | 29.38 | 29.38 | 28.73 | 28.75 | 28.75 | -0.34 (-1.17%) | 1,549,400 |
12 Dec 2022 | USD | 28.99 | 29.15 | 28.78 | 29.09 | 29.09 | +0.18 (+0.62%) | 832,800 |
9 Dec 2022 | USD | 29.2 | 29.29 | 28.86 | 28.91 | 28.91 | -0.37 (-1.26%) | 874,700 |
8 Dec 2022 | USD | 29.11 | 29.4 | 29.01 | 29.28 | 29.28 | +0.07 (+0.24%) | 1,131,900 |
7 Dec 2022 | USD | 28.95 | 29.36 | 28.83 | 29.21 | 29.21 | +0.37 (+1.28%) | 1,052,800 |
6 Dec 2022 | USD | 29.59 | 29.77 | 28.73 | 28.84 | 28.84 | -1.29 (-4.28%) | 2,007,400 |
5 Dec 2022 | USD | 29.67 | 30.14 | 29.64 | 30.13 | 30.13 | +0.15 (+0.50%) | 1,202,200 |
2 Dec 2022 | USD | 29.84 | 30.16 | 29.81 | 29.98 | 29.98 | +0.09 (+0.30%) | 2,028,100 |
1 Dec 2022 | USD | 30.01 | 30.07 | 29.74 | 29.89 | 29.89 | -0.16 (-0.53%) | 1,485,200 |
30 Nov 2022 | USD | 29.41 | 30.07 | 29.28 | 30.05 | 30.05 | +0.56 (+1.90%) | 1,481,900 |
29 Nov 2022 | USD | 29.59 | 29.71 | 29.41 | 29.49 | 29.49 | -0.27 (-0.91%) | 1,231,400 |
28 Nov 2022 | USD | 29.73 | 29.95 | 29.56 | 29.76 | 29.76 | 0.0 (0.0%) | 1,235,600 |
25 Nov 2022 | USD | 29.77 | 29.84 | 29.64 | 29.76 | 29.76 | +0.17 (+0.57%) | 682,866 |
23 Nov 2022 | USD | 29.59 | 29.71 | 29.49 | 29.59 | 29.59 | +0.09 (+0.31%) | 1,081,000 |
22 Nov 2022 | USD | 29.5 | 29.58 | 29.31 | 29.5 | 29.5 | +0.15 (+0.51%) | 1,303,600 |
21 Nov 2022 | USD | 28.85 | 29.46 | 28.79 | 29.35 | 29.35 | +0.6 (+2.09%) | 1,627,300 |
18 Nov 2022 | USD | 28.6 | 28.94 | 28.49 | 28.75 | 28.75 | +0.38 (+1.34%) | 1,303,200 |
17 Nov 2022 | USD | 28.31 | 28.46 | 28.15 | 28.37 | 28.37 | -0.07 (-0.25%) | 1,434,500 |
16 Nov 2022 | USD | 28.47 | 28.57 | 28.24 | 28.44 | 28.44 | +0.16 (+0.57%) | 1,198,000 |
15 Nov 2022 | USD | 27.64 | 28.35 | 27.59 | 28.28 | 28.28 | +0.79 (+2.87%) | 2,013,100 |
14 Nov 2022 | USD | 27.08 | 28.02 | 27.08 | 27.49 | 27.49 | +0.59 (+2.19%) | 1,914,200 |
11 Nov 2022 | USD | 27.6 | 28.19 | 26.65 | 26.9 | 26.9 | -2.51 (-8.53%) | 3,554,800 |
10 Nov 2022 | USD | 28.87 | 29.45 | 28.72 | 29.41 | 29.41 | +0.96 (+3.37%) | 2,361,800 |
9 Nov 2022 | USD | 28.44 | 28.77 | 28.34 | 28.45 | 28.45 | -0.05 (-0.18%) | 1,128,300 |
8 Nov 2022 | USD | 28.5 | 28.74 | 28.34 | 28.5 | 28.5 | +0.05 (+0.18%) | 958,700 |
7 Nov 2022 | USD | 28.49 | 28.69 | 28.31 | 28.45 | 28.45 | -0.07 (-0.25%) | 1,598,900 |