Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2022 | USD | 33.65 | 33.86 | 33.62 | 33.85 | 33.85 | +0.27 (+0.80%) | 147,400 |
6 Dec 2022 | USD | 33.431 | 33.58 | 33.42 | 33.58 | 33.58 | +0.17 (+0.51%) | 48,700 |
5 Dec 2022 | USD | 33.59 | 33.59 | 33.33 | 33.41 | 33.41 | -0.18 (-0.54%) | 134,200 |
2 Dec 2022 | USD | 33.43 | 33.71 | 33.33 | 33.59 | 33.59 | +0.07 (+0.21%) | 95,900 |
1 Dec 2022 | USD | 33.26 | 33.52 | 33.18 | 33.52 | 33.52 | +0.42 (+1.27%) | 220,700 |
30 Nov 2022 | USD | 32.87 | 33.1 | 32.8 | 33.1 | 33.1 | +0.23 (+0.70%) | 212,400 |
29 Nov 2022 | USD | 32.93 | 33.07 | 32.87 | 32.87 | 32.87 | -0.26 (-0.78%) | 250,000 |
28 Nov 2022 | USD | 33.18 | 33.31 | 33.03 | 33.13 | 33.13 | -0.06 (-0.18%) | 340,300 |
25 Nov 2022 | USD | 33.08 | 33.245 | 33.08 | 33.19 | 33.19 | +0.055 (+0.17%) | 63,041 |
23 Nov 2022 | USD | 32.99 | 33.17 | 32.99 | 33.135 | 33.135 | +0.175 (+0.53%) | 281,500 |
22 Nov 2022 | USD | 32.89 | 32.98 | 32.84 | 32.96 | 32.96 | +0.15 (+0.46%) | 99,200 |
21 Nov 2022 | USD | 32.86 | 32.93 | 32.775 | 32.81 | 32.81 | -0.06 (-0.18%) | 178,300 |
18 Nov 2022 | USD | 32.86 | 32.92 | 32.77 | 32.87 | 32.87 | +0.04 (+0.12%) | 55,200 |
17 Nov 2022 | USD | 32.9 | 32.9 | 32.79 | 32.83 | 32.83 | -0.2 (-0.61%) | 196,100 |
16 Nov 2022 | USD | 32.91 | 33.07 | 32.88 | 33.03 | 33.03 | +0.23 (+0.70%) | 401,500 |
15 Nov 2022 | USD | 32.69 | 32.89 | 32.66 | 32.8 | 32.8 | +0.14 (+0.43%) | 132,200 |
14 Nov 2022 | USD | 32.61 | 32.73 | 32.5 | 32.66 | 32.66 | +0.07 (+0.21%) | 157,100 |
11 Nov 2022 | USD | 32.59 | 32.723 | 32.495 | 32.59 | 32.59 | +0.06 (+0.18%) | 159,100 |
10 Nov 2022 | USD | 32.417 | 32.53 | 32.35 | 32.53 | 32.53 | +0.603 (+1.89%) | 137,700 |
9 Nov 2022 | USD | 32.02 | 32.02 | 31.82 | 31.927 | 31.927 | +0.027 (+0.08%) | 185,900 |
8 Nov 2022 | USD | 31.87 | 32 | 31.85 | 31.9 | 31.9 | +0.09 (+0.28%) | 120,500 |
7 Nov 2022 | USD | 31.9 | 31.96 | 31.77 | 31.81 | 31.81 | -0.04 (-0.13%) | 219,200 |
4 Nov 2022 | USD | 31.92 | 32.03 | 31.806 | 31.85 | 31.85 | -0.07 (-0.22%) | 185,600 |
3 Nov 2022 | USD | 31.78 | 32.066 | 31.77 | 31.92 | 31.92 | -0.16 (-0.50%) | 202,200 |
2 Nov 2022 | USD | 32.14 | 32.3 | 31.961 | 32.08 | 32.08 | -0.02 (-0.06%) | 112,300 |
1 Nov 2022 | USD | 32.23 | 32.25 | 32.065 | 32.1 | 32.1 | +0.04 (+0.12%) | 93,000 |
31 Oct 2022 | USD | 32.1 | 32.18 | 32.05 | 32.06 | 32.06 | -0.117 (-0.36%) | 63,800 |
28 Oct 2022 | USD | 32.19 | 32.26 | 32.155 | 32.177 | 32.177 | -0.053 (-0.16%) | 34,600 |
27 Oct 2022 | USD | 32.07 | 32.28 | 32.01 | 32.23 | 32.23 | +0.1 (+0.31%) | 142,300 |
26 Oct 2022 | USD | 32.055 | 32.205 | 32.055 | 32.13 | 32.13 | +0.135 (+0.42%) | 85,500 |