Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 27.37 | 28.63 | 27.19 | 28.56 | 28.56 | +1.17 (+4.27%) | 181,900 |
9 Dec 2022 | USD | 28.07 | 28.37 | 27.39 | 27.39 | 27.39 | -0.9 (-3.18%) | 126,800 |
8 Dec 2022 | USD | 28.19 | 28.45 | 27.95 | 28.29 | 28.29 | +0.21 (+0.75%) | 103,000 |
7 Dec 2022 | USD | 28.32 | 28.75 | 28.06 | 28.08 | 28.08 | -0.4 (-1.40%) | 86,800 |
6 Dec 2022 | USD | 28.81 | 28.91 | 28.2 | 28.48 | 28.48 | -0.25 (-0.87%) | 120,200 |
5 Dec 2022 | USD | 28.94 | 29.35 | 28.67 | 28.73 | 28.73 | -0.39 (-1.34%) | 143,300 |
2 Dec 2022 | USD | 29 | 29.21 | 28.74 | 29.12 | 29.12 | -0.22 (-0.75%) | 100,600 |
1 Dec 2022 | USD | 29.22 | 29.65 | 29.04 | 29.34 | 29.34 | +0.34 (+1.17%) | 156,500 |
30 Nov 2022 | USD | 28.49 | 29.02 | 27.69 | 29 | 29 | +0.4 (+1.40%) | 162,200 |
29 Nov 2022 | USD | 28.62 | 28.92 | 28.45 | 28.6 | 28.6 | -0.04 (-0.14%) | 77,300 |
28 Nov 2022 | USD | 29.36 | 29.36 | 28.59 | 28.64 | 28.64 | -0.89 (-3.01%) | 116,200 |
25 Nov 2022 | USD | 29.65 | 29.87 | 29.41 | 29.53 | 29.53 | +0.05 (+0.17%) | 53,300 |
23 Nov 2022 | USD | 29.51 | 29.85 | 29.31 | 29.48 | 29.48 | -0.1 (-0.34%) | 85,000 |
22 Nov 2022 | USD | 29.59 | 29.84 | 29.39 | 29.58 | 29.58 | +0.27 (+0.92%) | 119,800 |
21 Nov 2022 | USD | 29.13 | 29.34 | 28.92 | 29.31 | 29.31 | +0.1 (+0.34%) | 107,800 |
18 Nov 2022 | USD | 29.5 | 29.72 | 28.97 | 29.21 | 29.21 | -0.14 (-0.48%) | 127,400 |
17 Nov 2022 | USD | 28.8 | 29.42 | 28.68 | 29.35 | 29.35 | +0.16 (+0.55%) | 140,600 |
16 Nov 2022 | USD | 29.68 | 29.93 | 29.06 | 29.19 | 29.19 | -0.63 (-2.11%) | 148,900 |
15 Nov 2022 | USD | 30.05 | 30.45 | 29.64 | 29.82 | 29.82 | +0.28 (+0.95%) | 132,000 |
14 Nov 2022 | USD | 29.68 | 30.23 | 29.52 | 29.54 | 29.54 | -0.41 (-1.37%) | 255,700 |
11 Nov 2022 | USD | 29.56 | 30.23 | 29.49 | 29.95 | 29.95 | +0.47 (+1.59%) | 149,800 |
10 Nov 2022 | USD | 28.99 | 30.03 | 28.85 | 29.48 | 29.48 | +1.58 (+5.66%) | 216,400 |
9 Nov 2022 | USD | 28.62 | 28.74 | 27.71 | 27.9 | 27.9 | -0.86 (-2.99%) | 174,700 |
8 Nov 2022 | USD | 28.81 | 29.34 | 28.38 | 28.76 | 28.76 | +0.1 (+0.35%) | 114,300 |
7 Nov 2022 | USD | 28.88 | 29.03 | 28.61 | 28.66 | 28.66 | +0.02 (+0.07%) | 169,000 |
4 Nov 2022 | USD | 28.13 | 28.82 | 28.12 | 28.64 | 28.64 | +0.74 (+2.65%) | 162,000 |
3 Nov 2022 | USD | 27.51 | 28.32 | 27.13 | 27.9 | 27.9 | +0.04 (+0.14%) | 135,400 |
2 Nov 2022 | USD | 28.72 | 29.21 | 27.83 | 27.86 | 27.86 | -1.08 (-3.73%) | 223,300 |
1 Nov 2022 | USD | 29.21 | 29.33 | 28.86 | 28.94 | 28.94 | -0.05 (-0.17%) | 223,300 |
31 Oct 2022 | USD | 28.59 | 29.45 | 28.59 | 28.99 | 28.99 | +0.13 (+0.45%) | 233,700 |