Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 27.07 | 27.33 | 26.9 | 27.14 | 27.14 | +0.09 (+0.33%) | 169,000 |
9 Dec 2022 | USD | 26.8 | 27.1 | 26.68 | 27.05 | 27.05 | +0.11 (+0.41%) | 147,300 |
8 Dec 2022 | USD | 27.08 | 27.15 | 26.76 | 26.94 | 26.94 | +0.03 (+0.11%) | 136,300 |
7 Dec 2022 | USD | 26.74 | 27.16 | 26.43 | 26.91 | 26.91 | -0.07 (-0.26%) | 185,700 |
6 Dec 2022 | USD | 27.09 | 27.26 | 26.76 | 26.98 | 26.98 | -0.24 (-0.88%) | 207,600 |
5 Dec 2022 | USD | 28.39 | 28.39 | 26.97 | 27.22 | 27.22 | -1.37 (-4.79%) | 191,000 |
2 Dec 2022 | USD | 28.32 | 28.6 | 28.08 | 28.59 | 28.59 | 0.0 (0.0%) | 129,300 |
1 Dec 2022 | USD | 28.89 | 28.99 | 28.3 | 28.59 | 28.59 | -0.38 (-1.31%) | 140,800 |
30 Nov 2022 | USD | 28.42 | 28.97 | 27.91 | 28.97 | 28.97 | +0.41 (+1.44%) | 243,400 |
29 Nov 2022 | USD | 28.49 | 28.91 | 28.49 | 28.56 | 28.56 | -0.09 (-0.31%) | 143,100 |
28 Nov 2022 | USD | 28.75 | 28.83 | 28.44 | 28.65 | 28.65 | -0.3 (-1.04%) | 155,000 |
25 Nov 2022 | USD | 28.93 | 29.05 | 28.53 | 28.95 | 28.95 | +0.25 (+0.87%) | 42,600 |
23 Nov 2022 | USD | 28.68 | 28.82 | 28.42 | 28.7 | 28.7 | +0.08 (+0.28%) | 142,000 |
22 Nov 2022 | USD | 28.5 | 28.66 | 28.28 | 28.62 | 28.62 | +0.21 (+0.74%) | 154,200 |
21 Nov 2022 | USD | 27.79 | 28.43 | 27.75 | 28.41 | 28.41 | +0.48 (+1.72%) | 201,900 |
18 Nov 2022 | USD | 28.44 | 28.46 | 27.9 | 27.93 | 27.93 | -0.05 (-0.18%) | 515,300 |
17 Nov 2022 | USD | 27.85 | 28.16 | 27.68 | 27.98 | 27.98 | -0.11 (-0.39%) | 163,500 |
16 Nov 2022 | USD | 28.37 | 28.49 | 28.07 | 28.09 | 28.09 | -0.41 (-1.44%) | 142,900 |
15 Nov 2022 | USD | 28.11 | 28.81 | 28.02 | 28.5 | 28.5 | +0.57 (+2.04%) | 431,100 |
14 Nov 2022 | USD | 28.19 | 28.31 | 27.86 | 27.93 | 27.93 | -0.28 (-0.99%) | 237,200 |
11 Nov 2022 | USD | 29.34 | 29.4 | 28.1 | 28.21 | 28.21 | -0.9 (-3.09%) | 314,700 |
10 Nov 2022 | USD | 28.71 | 29.35 | 28.62 | 29.11 | 29.11 | +1.08 (+3.85%) | 207,300 |
9 Nov 2022 | USD | 27.94 | 28.19 | 27.82 | 28.03 | 28.03 | +0.02 (+0.07%) | 190,100 |
8 Nov 2022 | USD | 27.99 | 28.26 | 27.75 | 28.01 | 28.01 | +0.1 (+0.36%) | 237,500 |
7 Nov 2022 | USD | 27.88 | 28.11 | 27.75 | 27.91 | 27.91 | +0.25 (+0.90%) | 202,600 |
4 Nov 2022 | USD | 27.48 | 27.69 | 27.11 | 27.66 | 27.66 | +0.46 (+1.69%) | 167,900 |
3 Nov 2022 | USD | 27.36 | 27.44 | 26.91 | 27.2 | 27.2 | -0.37 (-1.34%) | 165,000 |
2 Nov 2022 | USD | 27.87 | 28.32 | 27.42 | 27.57 | 27.57 | -0.44 (-1.57%) | 269,900 |
1 Nov 2022 | USD | 28.03 | 28.18 | 27.79 | 28.01 | 28.01 | +0.13 (+0.47%) | 195,100 |
31 Oct 2022 | USD | 27.81 | 28.05 | 27.59 | 27.88 | 27.88 | -0.12 (-0.43%) | 341,800 |