Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 34.21 | 34.58 | 34.06 | 34.49 | 34.49 | +0.16 (+0.47%) | 463,500 |
16 Dec 2022 | USD | 33.87 | 34.47 | 33.7 | 34.33 | 34.33 | -0.06 (-0.17%) | 1,236,500 |
15 Dec 2022 | USD | 34 | 34.46 | 33.95 | 34.39 | 34.39 | +0.14 (+0.41%) | 282,400 |
14 Dec 2022 | USD | 33.96 | 34.4 | 33.91 | 34.25 | 34.25 | +0.31 (+0.91%) | 369,000 |
13 Dec 2022 | USD | 34.05 | 34.32 | 33.64 | 33.94 | 33.94 | +0.5 (+1.50%) | 530,500 |
12 Dec 2022 | USD | 33.35 | 33.55 | 33.11 | 33.44 | 33.44 | +0.18 (+0.54%) | 294,500 |
9 Dec 2022 | USD | 33.29 | 33.42 | 33.06 | 33.26 | 33.26 | -0.13 (-0.39%) | 186,600 |
8 Dec 2022 | USD | 33.62 | 33.9 | 33.29 | 33.39 | 33.39 | -0.12 (-0.36%) | 156,900 |
7 Dec 2022 | USD | 33.39 | 33.99 | 33.39 | 33.51 | 33.51 | +0.14 (+0.42%) | 266,300 |
6 Dec 2022 | USD | 33.01 | 33.54 | 33 | 33.37 | 33.37 | +0.32 (+0.97%) | 324,500 |
5 Dec 2022 | USD | 33.01 | 33.23 | 32.81 | 33.05 | 33.05 | -0.26 (-0.78%) | 265,600 |
2 Dec 2022 | USD | 32.95 | 33.39 | 32.82 | 33.31 | 33.31 | +0.15 (+0.45%) | 214,500 |
1 Dec 2022 | USD | 33.17 | 33.35 | 32.78 | 33.16 | 33.16 | +0.14 (+0.42%) | 329,100 |
30 Nov 2022 | USD | 32.39 | 33.12 | 32 | 33.02 | 33.02 | +0.36 (+1.10%) | 437,300 |
29 Nov 2022 | USD | 32.78 | 33.01 | 32.62 | 32.66 | 32.66 | -0.04 (-0.12%) | 301,900 |
28 Nov 2022 | USD | 33.13 | 33.39 | 32.46 | 32.7 | 32.7 | -0.56 (-1.68%) | 478,900 |
25 Nov 2022 | USD | 33.23 | 33.29 | 32.96 | 33.26 | 33.26 | +0.2 (+0.60%) | 67,500 |
23 Nov 2022 | USD | 32.97 | 33.08 | 32.67 | 33.06 | 33.06 | -0.03 (-0.09%) | 159,100 |
22 Nov 2022 | USD | 32.85 | 33.12 | 32.73 | 33.09 | 33.09 | +0.2 (+0.61%) | 425,200 |
21 Nov 2022 | USD | 32.2 | 32.93 | 32.2 | 32.89 | 32.89 | +0.64 (+1.98%) | 239,200 |
18 Nov 2022 | USD | 32.17 | 32.28 | 31.9 | 32.25 | 32.25 | +0.31 (+0.97%) | 444,200 |
17 Nov 2022 | USD | 31.26 | 31.95 | 31.15 | 31.94 | 31.94 | +0.28 (+0.88%) | 270,000 |
16 Nov 2022 | USD | 31.78 | 31.93 | 31.6 | 31.66 | 31.66 | -0.08 (-0.25%) | 199,700 |
15 Nov 2022 | USD | 32.4 | 32.4 | 31.57 | 31.74 | 31.74 | -0.41 (-1.28%) | 532,500 |
14 Nov 2022 | USD | 32.7 | 32.7 | 32.13 | 32.15 | 32.15 | -0.61 (-1.86%) | 297,300 |
11 Nov 2022 | USD | 33.1 | 33.31 | 32.66 | 32.76 | 32.76 | -0.26 (-0.79%) | 296,800 |
10 Nov 2022 | USD | 32.67 | 33.23 | 32.34 | 33.02 | 33.02 | +1.2 (+3.77%) | 372,300 |
9 Nov 2022 | USD | 32.19 | 32.35 | 31.73 | 31.82 | 31.82 | -0.13 (-0.41%) | 267,000 |
8 Nov 2022 | USD | 31.94 | 32.24 | 31.66 | 31.95 | 31.95 | +0.16 (+0.50%) | 605,500 |
7 Nov 2022 | USD | 31.96 | 32.2 | 31.49 | 31.79 | 31.79 | -0.07 (-0.22%) | 182,700 |