Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 24.32 | 24.395 | 23.78 | 23.82 | 23.82 | -0.55 (-2.26%) | 115,300 |
2 Dec 2022 | USD | 23.78 | 24.38 | 23.78 | 24.37 | 24.37 | +0.23 (+0.95%) | 116,800 |
1 Dec 2022 | USD | 24.33 | 24.56 | 23.7 | 24.14 | 24.14 | +0.12 (+0.50%) | 99,100 |
30 Nov 2022 | USD | 23.23 | 24.07 | 22.76 | 24.02 | 24.02 | +0.95 (+4.12%) | 287,300 |
29 Nov 2022 | USD | 23.11 | 23.44 | 22.95 | 23.07 | 23.07 | -0.02 (-0.09%) | 65,100 |
28 Nov 2022 | USD | 23.69 | 23.86 | 22.95 | 23.09 | 23.09 | -0.62 (-2.61%) | 108,000 |
25 Nov 2022 | USD | 23.43 | 23.99 | 23.2 | 23.71 | 23.71 | +0.42 (+1.80%) | 52,800 |
23 Nov 2022 | USD | 23.16 | 23.75 | 22.86 | 23.29 | 23.29 | +0.15 (+0.65%) | 138,300 |
22 Nov 2022 | USD | 24.09 | 24.31 | 22.87 | 23.14 | 23.14 | -0.98 (-4.06%) | 237,100 |
21 Nov 2022 | USD | 23.97 | 24.43 | 23.97 | 24.12 | 24.12 | 0.0 (0.0%) | 123,500 |
18 Nov 2022 | USD | 24.56 | 24.73 | 23.9 | 24.12 | 24.12 | +0.04 (+0.17%) | 146,400 |
17 Nov 2022 | USD | 24.26 | 24.64 | 23.93 | 24.08 | 24.08 | -0.34 (-1.39%) | 161,500 |
16 Nov 2022 | USD | 23.82 | 24.84 | 23.8 | 24.42 | 24.42 | +0.48 (+2.01%) | 149,400 |
15 Nov 2022 | USD | 23.18 | 23.94 | 22.93 | 23.94 | 23.94 | +1.04 (+4.54%) | 178,500 |
14 Nov 2022 | USD | 23.25 | 23.25 | 22.38 | 22.9 | 22.9 | -0.45 (-1.93%) | 204,000 |
11 Nov 2022 | USD | 24.25 | 24.305 | 23.2 | 23.35 | 23.35 | -0.78 (-3.23%) | 123,800 |
10 Nov 2022 | USD | 23.94 | 24.645 | 23.49 | 24.13 | 24.13 | +0.98 (+4.23%) | 298,700 |
9 Nov 2022 | USD | 23.12 | 23.72 | 23.04 | 23.15 | 23.15 | +0.11 (+0.48%) | 209,300 |
8 Nov 2022 | USD | 23.25 | 23.76 | 22.81 | 23.04 | 23.04 | +0.04 (+0.17%) | 317,300 |
7 Nov 2022 | USD | 22.75 | 23.16 | 22.12 | 23 | 23 | +0.05 (+0.22%) | 648,200 |
4 Nov 2022 | USD | 23.1 | 23.25 | 22.575 | 22.95 | 22.95 | -0.03 (-0.13%) | 392,200 |
3 Nov 2022 | USD | 23.15 | 23.943 | 22.86 | 22.98 | 22.98 | -0.95 (-3.97%) | 333,200 |
2 Nov 2022 | USD | 25.2 | 26.6 | 23.47 | 23.93 | 23.93 | -1.82 (-7.07%) | 494,400 |
1 Nov 2022 | USD | 25.57 | 25.96 | 23.36 | 25.75 | 25.75 | +0.48 (+1.90%) | 1,174,800 |
31 Oct 2022 | USD | 24.88 | 25.63 | 24.4 | 25.27 | 25.27 | +0.28 (+1.12%) | 174,900 |
28 Oct 2022 | USD | 23.89 | 25.03 | 23.89 | 24.99 | 24.99 | +1.3 (+5.49%) | 194,200 |
27 Oct 2022 | USD | 23.43 | 24.3 | 23.105 | 23.69 | 23.69 | +0.54 (+2.33%) | 117,700 |
26 Oct 2022 | USD | 23.04 | 23.395 | 22.64 | 23.15 | 23.15 | +0.2 (+0.87%) | 145,800 |
25 Oct 2022 | USD | 22.5 | 23.04 | 22.215 | 22.95 | 22.95 | +0.47 (+2.09%) | 109,400 |
24 Oct 2022 | USD | 22.43 | 22.88 | 22.43 | 22.48 | 22.48 | +0.22 (+0.99%) | 80,400 |