Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2023 | USD | 27.2 | 27.46 | 27.11 | 27.45 | 27.45 | +0.35 (+1.29%) | 329,900 |
10 Jan 2023 | USD | 27.03 | 27.2 | 26.49 | 27.1 | 27.1 | +0.27 (+1.01%) | 274,000 |
9 Jan 2023 | USD | 27.66 | 27.71 | 26.8 | 26.83 | 26.83 | -0.45 (-1.65%) | 426,900 |
6 Jan 2023 | USD | 27.55 | 27.67 | 27.14 | 27.28 | 27.28 | +0.14 (+0.52%) | 296,300 |
5 Jan 2023 | USD | 27 | 27.25 | 26.56 | 27.14 | 27.14 | +0.2 (+0.74%) | 179,000 |
4 Jan 2023 | USD | 26.32 | 26.97 | 26.32 | 26.94 | 26.94 | +0.39 (+1.47%) | 436,200 |
3 Jan 2023 | USD | 27.3 | 27.37 | 26.31 | 26.55 | 26.55 | -0.78 (-2.85%) | 303,100 |
30 Dec 2022 | USD | 27.13 | 27.37 | 26.96 | 27.33 | 27.33 | -0.04 (-0.15%) | 210,900 |
29 Dec 2022 | USD | 26.8 | 27.45 | 26.8 | 27.37 | 27.37 | +0.67 (+2.51%) | 203,200 |
28 Dec 2022 | USD | 27.48 | 27.48 | 26.55 | 26.7 | 26.7 | -0.73 (-2.66%) | 198,700 |
27 Dec 2022 | USD | 27.57 | 27.63 | 27.08 | 27.43 | 27.43 | -0.08 (-0.29%) | 323,100 |
23 Dec 2022 | USD | 27.14 | 27.63 | 27.04 | 27.51 | 27.51 | +0.51 (+1.89%) | 207,400 |
22 Dec 2022 | USD | 27.39 | 27.48 | 26.37 | 27 | 27 | -0.72 (-2.60%) | 385,300 |
21 Dec 2022 | USD | 27.84 | 28.04 | 27.58 | 27.72 | 27.72 | +0.27 (+0.98%) | 273,800 |
20 Dec 2022 | USD | 26.87 | 27.78 | 26.87 | 27.45 | 27.45 | +0.47 (+1.74%) | 236,500 |
19 Dec 2022 | USD | 27.85 | 28.05 | 26.71 | 26.98 | 26.98 | -0.7 (-2.53%) | 400,400 |
16 Dec 2022 | USD | 26.73 | 28 | 26.68 | 27.68 | 27.68 | +0.41 (+1.50%) | 1,874,500 |
15 Dec 2022 | USD | 27.27 | 27.54 | 26.81 | 27.27 | 27.27 | -0.22 (-0.80%) | 247,700 |
14 Dec 2022 | USD | 27.52 | 27.87 | 27.24 | 27.49 | 27.49 | +0.07 (+0.26%) | 267,100 |
13 Dec 2022 | USD | 28 | 28.19 | 27.34 | 27.42 | 27.42 | 0.0 (0.0%) | 356,500 |
12 Dec 2022 | USD | 26.41 | 27.6 | 26.2 | 27.42 | 27.42 | +1.13 (+4.30%) | 360,700 |
9 Dec 2022 | USD | 26.86 | 27.19 | 26.28 | 26.29 | 26.29 | -0.67 (-2.49%) | 199,500 |
8 Dec 2022 | USD | 27.23 | 27.24 | 26.89 | 26.96 | 26.96 | +0.2 (+0.75%) | 352,400 |
7 Dec 2022 | USD | 26.61 | 26.92 | 26.32 | 26.76 | 26.76 | +0.27 (+1.02%) | 322,200 |
6 Dec 2022 | USD | 26.35 | 26.78 | 25.83 | 26.49 | 26.49 | -0.17 (-0.64%) | 351,000 |
5 Dec 2022 | USD | 28.5 | 28.69 | 26.5 | 26.66 | 26.66 | -1.61 (-5.70%) | 1,061,000 |
2 Dec 2022 | USD | 28 | 28.44 | 27.95 | 28.27 | 28.27 | +0.05 (+0.18%) | 643,600 |
1 Dec 2022 | USD | 28.5 | 28.5 | 27.65 | 28.22 | 28.22 | -0.23 (-0.81%) | 365,700 |
30 Nov 2022 | USD | 28.14 | 28.51 | 27.61 | 28.45 | 28.45 | +0.65 (+2.34%) | 1,106,100 |
29 Nov 2022 | USD | 27.51 | 27.84 | 27.26 | 27.8 | 27.8 | +0.48 (+1.76%) | 276,500 |