Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 27.4 | 27.5 | 26.63 | 26.87 | 26.87 | -0.53 (-1.93%) | 792,700 |
16 Dec 2022 | USD | 27.32 | 27.65 | 27.25 | 27.4 | 27.4 | -0.2 (-0.72%) | 922,000 |
15 Dec 2022 | USD | 27.8 | 28.14 | 27.39 | 27.6 | 27.6 | -0.69 (-2.44%) | 890,100 |
14 Dec 2022 | USD | 28.66 | 28.81 | 28.09 | 28.29 | 28.29 | -0.27 (-0.95%) | 562,800 |
13 Dec 2022 | USD | 29.42 | 29.61 | 28.34 | 28.56 | 28.56 | -0.08 (-0.28%) | 430,100 |
12 Dec 2022 | USD | 28.97 | 28.97 | 28.46 | 28.64 | 28.64 | -0.27 (-0.93%) | 369,700 |
9 Dec 2022 | USD | 28.61 | 29.1 | 28.5 | 28.91 | 28.91 | -0.04 (-0.14%) | 361,000 |
8 Dec 2022 | USD | 28.93 | 29.12 | 28.7 | 28.95 | 28.95 | +0.09 (+0.31%) | 232,400 |
7 Dec 2022 | USD | 28.5 | 28.9 | 28.21 | 28.86 | 28.86 | +0.23 (+0.80%) | 648,000 |
6 Dec 2022 | USD | 29.13 | 29.33 | 28.47 | 28.63 | 28.63 | -0.42 (-1.45%) | 560,900 |
5 Dec 2022 | USD | 29.45 | 29.53 | 28.86 | 29.05 | 29.05 | -0.48 (-1.63%) | 535,000 |
2 Dec 2022 | USD | 28.95 | 29.7 | 28.78 | 29.53 | 29.53 | +0.14 (+0.48%) | 457,200 |
1 Dec 2022 | USD | 29.08 | 29.65 | 28.83 | 29.39 | 29.39 | +0.5 (+1.73%) | 381,000 |
30 Nov 2022 | USD | 28.25 | 28.91 | 27.87 | 28.89 | 28.89 | +0.8 (+2.85%) | 364,100 |
29 Nov 2022 | USD | 28.36 | 28.49 | 27.96 | 28.09 | 28.09 | -0.29 (-1.02%) | 367,900 |
28 Nov 2022 | USD | 28.95 | 29.12 | 28.38 | 28.38 | 28.38 | -0.73 (-2.51%) | 484,600 |
25 Nov 2022 | USD | 28.96 | 29.2 | 28.73 | 29.11 | 29.11 | +0.26 (+0.90%) | 131,300 |
23 Nov 2022 | USD | 28.5 | 28.97 | 28.44 | 28.85 | 28.85 | +0.13 (+0.45%) | 334,600 |
22 Nov 2022 | USD | 28.18 | 28.74 | 27.98 | 28.72 | 28.72 | +0.5 (+1.77%) | 492,800 |
21 Nov 2022 | USD | 28.43 | 28.76 | 27.96 | 28.22 | 28.22 | -0.46 (-1.60%) | 633,500 |
18 Nov 2022 | USD | 28.36 | 28.71 | 27.75 | 28.68 | 28.68 | +0.83 (+2.98%) | 435,400 |
17 Nov 2022 | USD | 27.54 | 27.94 | 27.3 | 27.85 | 27.85 | -0.2 (-0.71%) | 574,600 |
16 Nov 2022 | USD | 28.46 | 28.75 | 27.94 | 28.05 | 28.05 | -0.7 (-2.43%) | 373,500 |
15 Nov 2022 | USD | 29.11 | 29.46 | 28.43 | 28.75 | 28.75 | +0.13 (+0.45%) | 513,400 |
14 Nov 2022 | USD | 28.75 | 29.04 | 28.45 | 28.62 | 28.62 | -0.43 (-1.48%) | 447,900 |
11 Nov 2022 | USD | 28.05 | 29.38 | 28.05 | 29.05 | 29.05 | +1.06 (+3.79%) | 556,100 |
10 Nov 2022 | USD | 27.97 | 28.76 | 27.88 | 27.99 | 27.99 | +1.18 (+4.40%) | 805,500 |
9 Nov 2022 | USD | 27.7 | 27.7 | 26.79 | 26.81 | 26.81 | -1.04 (-3.73%) | 466,400 |
8 Nov 2022 | USD | 28.62 | 28.77 | 27.71 | 27.85 | 27.85 | -0.58 (-2.04%) | 474,300 |
7 Nov 2022 | USD | 29.22 | 29.29 | 28.03 | 28.43 | 28.43 | -0.61 (-2.10%) | 415,500 |