Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2022 | USD | 31.5 | 31.95 | 31.14 | 31.91 | 31.91 | 0.0 (0.0%) | 78,100 |
1 Dec 2022 | USD | 31.82 | 32.05 | 31.5 | 31.91 | 31.91 | +0.31 (+0.98%) | 67,100 |
30 Nov 2022 | USD | 30.7 | 31.64 | 30.4 | 31.6 | 31.6 | +0.73 (+2.36%) | 101,200 |
29 Nov 2022 | USD | 31.9 | 31.94 | 30.8 | 30.87 | 30.87 | -1.02 (-3.20%) | 80,800 |
28 Nov 2022 | USD | 32.31 | 32.38 | 31.48 | 31.89 | 31.89 | -0.42 (-1.30%) | 91,000 |
25 Nov 2022 | USD | 32.53 | 32.53 | 31.9 | 32.31 | 32.31 | -0.05 (-0.15%) | 66,600 |
23 Nov 2022 | USD | 30.44 | 32.42 | 30.44 | 32.36 | 32.36 | +1.89 (+6.20%) | 363,400 |
22 Nov 2022 | USD | 29.75 | 30.57 | 29.75 | 30.47 | 30.47 | +0.69 (+2.32%) | 74,400 |
21 Nov 2022 | USD | 29.99 | 30.17 | 29.68 | 29.78 | 29.78 | -0.45 (-1.49%) | 60,700 |
18 Nov 2022 | USD | 30.68 | 30.68 | 29.93 | 30.23 | 30.23 | -0.08 (-0.26%) | 101,900 |
17 Nov 2022 | USD | 29.1 | 30.41 | 29.04 | 30.31 | 30.31 | +0.76 (+2.57%) | 168,700 |
16 Nov 2022 | USD | 29.26 | 30.17 | 29.11 | 29.55 | 29.55 | -0.01 (-0.03%) | 134,600 |
15 Nov 2022 | USD | 29.14 | 29.84 | 28.65 | 29.56 | 29.56 | +0.68 (+2.35%) | 140,000 |
14 Nov 2022 | USD | 28.74 | 28.99 | 28.27 | 28.88 | 28.88 | +0.09 (+0.31%) | 127,000 |
11 Nov 2022 | USD | 29.26 | 29.56 | 28.69 | 28.79 | 28.79 | -0.45 (-1.54%) | 122,200 |
10 Nov 2022 | USD | 29.11 | 29.5 | 28.73 | 29.24 | 29.24 | +0.94 (+3.32%) | 104,900 |
9 Nov 2022 | USD | 28.92 | 29.1 | 28.13 | 28.3 | 28.3 | -0.69 (-2.38%) | 56,000 |
8 Nov 2022 | USD | 28.81 | 29.17 | 28.55 | 28.99 | 28.99 | +0.28 (+0.98%) | 119,800 |
7 Nov 2022 | USD | 28.34 | 28.81 | 28.02 | 28.71 | 28.71 | +0.69 (+2.46%) | 118,900 |
4 Nov 2022 | USD | 27.87 | 28.05 | 27.48 | 28.02 | 28.02 | +0.38 (+1.37%) | 90,900 |
3 Nov 2022 | USD | 27.06 | 28.05 | 27.06 | 27.64 | 27.64 | +0.28 (+1.02%) | 127,900 |
2 Nov 2022 | USD | 27.64 | 28.08 | 27.18 | 27.36 | 27.36 | -0.34 (-1.23%) | 135,100 |
1 Nov 2022 | USD | 27.8 | 27.91 | 27.35 | 27.7 | 27.7 | +0.23 (+0.84%) | 91,300 |
31 Oct 2022 | USD | 27.04 | 27.93 | 26.66 | 27.47 | 27.47 | +0.56 (+2.08%) | 168,800 |
28 Oct 2022 | USD | 25.86 | 26.97 | 25.7 | 26.91 | 26.91 | +0.85 (+3.26%) | 131,700 |
27 Oct 2022 | USD | 26.66 | 27.15 | 25.93 | 26.06 | 26.06 | -0.59 (-2.21%) | 138,200 |
26 Oct 2022 | USD | 26.92 | 27.04 | 26.25 | 26.65 | 26.65 | -0.04 (-0.15%) | 184,500 |
25 Oct 2022 | USD | 27 | 27.27 | 26.64 | 26.69 | 26.69 | -0.34 (-1.26%) | 211,000 |
24 Oct 2022 | USD | 27.26 | 28.05 | 26.75 | 27.03 | 27.03 | -0.01 (-0.04%) | 323,700 |
21 Oct 2022 | USD | 28.15 | 28.15 | 26.88 | 27.04 | 27.04 | -0.93 (-3.32%) | 455,700 |