Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 24.07 | 24.32 | 23.6 | 23.77 | 23.77 | -0.55 (-2.26%) | 130,300 |
16 Dec 2022 | USD | 23.58 | 24.42 | 23.58 | 24.32 | 24.32 | +0.43 (+1.80%) | 288,500 |
15 Dec 2022 | USD | 23.69 | 24.22 | 23.26 | 23.89 | 23.89 | +0.12 (+0.50%) | 186,300 |
14 Dec 2022 | USD | 24.3 | 24.44 | 23.51 | 23.77 | 23.77 | -0.5 (-2.06%) | 200,700 |
13 Dec 2022 | USD | 25.2 | 25.2 | 23.96 | 24.27 | 24.27 | -0.45 (-1.82%) | 237,900 |
12 Dec 2022 | USD | 24.57 | 25.02 | 24.57 | 24.72 | 24.72 | -0.02 (-0.08%) | 117,700 |
9 Dec 2022 | USD | 24.23 | 25.01 | 24.14 | 24.74 | 24.74 | +0.37 (+1.52%) | 136,100 |
8 Dec 2022 | USD | 24.12 | 24.63 | 24.12 | 24.37 | 24.37 | +0.27 (+1.12%) | 125,700 |
7 Dec 2022 | USD | 24.55 | 24.6 | 23.83 | 24.1 | 24.1 | -0.57 (-2.31%) | 202,600 |
6 Dec 2022 | USD | 25.58 | 25.85 | 24.6 | 24.67 | 24.67 | -1.15 (-4.45%) | 251,100 |
5 Dec 2022 | USD | 25.84 | 26.25 | 25.64 | 25.82 | 25.82 | +0.14 (+0.55%) | 208,400 |
2 Dec 2022 | USD | 25.16 | 25.72 | 24.81 | 25.68 | 25.68 | +0.5 (+1.99%) | 104,400 |
1 Dec 2022 | USD | 25.05 | 25.41 | 24.72 | 25.18 | 25.18 | -0.36 (-1.41%) | 174,200 |
30 Nov 2022 | USD | 25.28 | 25.59 | 24.77 | 25.54 | 25.54 | +0.49 (+1.96%) | 193,200 |
29 Nov 2022 | USD | 24.96 | 25.68 | 24.92 | 25.05 | 25.05 | +0.01 (+0.04%) | 75,900 |
28 Nov 2022 | USD | 25.38 | 25.38 | 24.76 | 25.04 | 25.04 | -0.54 (-2.11%) | 130,600 |
25 Nov 2022 | USD | 25.3 | 25.86 | 25.3 | 25.58 | 25.58 | +0.2 (+0.79%) | 60,400 |
23 Nov 2022 | USD | 25.51 | 25.67 | 24.79 | 25.38 | 25.38 | -0.13 (-0.51%) | 197,600 |
22 Nov 2022 | USD | 26.02 | 26.15 | 25.35 | 25.51 | 25.51 | -0.6 (-2.30%) | 247,400 |
21 Nov 2022 | USD | 25.29 | 26.16 | 25.1 | 26.11 | 26.11 | +0.51 (+1.99%) | 98,300 |
18 Nov 2022 | USD | 25.9 | 25.9 | 25.16 | 25.6 | 25.6 | -0.3 (-1.16%) | 131,600 |
17 Nov 2022 | USD | 25.64 | 26.15 | 25.36 | 25.9 | 25.9 | +0.03 (+0.12%) | 103,800 |
16 Nov 2022 | USD | 26 | 26.01 | 25.51 | 25.87 | 25.87 | -0.59 (-2.23%) | 193,000 |
15 Nov 2022 | USD | 26.63 | 26.74 | 26.15 | 26.46 | 26.46 | +0.2 (+0.76%) | 144,800 |
14 Nov 2022 | USD | 27.6 | 27.76 | 26.22 | 26.26 | 26.26 | -1.34 (-4.86%) | 153,800 |
11 Nov 2022 | USD | 27.08 | 28.24 | 26.95 | 27.6 | 27.6 | +1.18 (+4.47%) | 276,900 |
10 Nov 2022 | USD | 26.99 | 27.75 | 25.58 | 26.42 | 26.42 | -0.5 (-1.86%) | 339,300 |
9 Nov 2022 | USD | 27.26 | 27.7 | 26.69 | 26.92 | 26.92 | -0.29 (-1.07%) | 196,700 |
8 Nov 2022 | USD | 27.37 | 27.59 | 26.9 | 27.21 | 27.21 | +0.05 (+0.18%) | 107,900 |
7 Nov 2022 | USD | 26.2 | 27.44 | 25.97 | 27.16 | 27.16 | +0.93 (+3.55%) | 155,300 |