Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 29 | 29.07 | 28.56 | 28.92 | 28.92 | -0.02 (-0.07%) | 552,400 |
9 Dec 2022 | USD | 28.89 | 29.29 | 28.86 | 28.94 | 28.94 | -0.1 (-0.34%) | 751,900 |
8 Dec 2022 | USD | 28.6 | 29.07 | 28.6 | 29.04 | 29.04 | +0.49 (+1.72%) | 848,400 |
7 Dec 2022 | USD | 28.72 | 29.16 | 28.31 | 28.55 | 28.55 | -0.25 (-0.87%) | 830,900 |
6 Dec 2022 | USD | 28.95 | 29.15 | 28.63 | 28.8 | 28.8 | -0.19 (-0.66%) | 797,400 |
5 Dec 2022 | USD | 29.01 | 29.38 | 28.6 | 28.99 | 28.99 | -0.31 (-1.06%) | 772,100 |
2 Dec 2022 | USD | 28.65 | 29.64 | 28.41 | 29.3 | 29.3 | +0.57 (+1.98%) | 773,600 |
1 Dec 2022 | USD | 29.5 | 29.5 | 27.84 | 28.73 | 28.73 | +0.29 (+1.02%) | 1,277,000 |
30 Nov 2022 | USD | 27.54 | 28.44 | 27.11 | 28.44 | 28.44 | +0.73 (+2.63%) | 1,618,000 |
29 Nov 2022 | USD | 28.31 | 28.44 | 27.44 | 27.71 | 27.71 | -0.65 (-2.29%) | 1,097,900 |
28 Nov 2022 | USD | 29.08 | 29.19 | 28.13 | 28.36 | 28.36 | -0.93 (-3.18%) | 1,030,600 |
25 Nov 2022 | USD | 29.19 | 29.59 | 29.1 | 29.29 | 29.29 | +0.19 (+0.65%) | 225,800 |
23 Nov 2022 | USD | 28.77 | 29.21 | 28.65 | 29.1 | 29.1 | +0.23 (+0.80%) | 428,700 |
22 Nov 2022 | USD | 28.57 | 28.99 | 28.35 | 28.87 | 28.87 | +0.35 (+1.23%) | 444,400 |
21 Nov 2022 | USD | 28.76 | 29.24 | 28.49 | 28.52 | 28.52 | -0.33 (-1.14%) | 515,000 |
18 Nov 2022 | USD | 29.25 | 29.46 | 28.53 | 28.85 | 28.85 | 0.0 (0.0%) | 1,075,000 |
17 Nov 2022 | USD | 28.77 | 28.91 | 28.08 | 28.85 | 28.85 | -0.2 (-0.69%) | 613,400 |
16 Nov 2022 | USD | 28.97 | 29.07 | 28.41 | 29.05 | 29.05 | -0.07 (-0.24%) | 746,500 |
15 Nov 2022 | USD | 28.73 | 29.44 | 28.72 | 29.12 | 29.12 | +0.66 (+2.32%) | 723,400 |
14 Nov 2022 | USD | 29.14 | 29.24 | 28.41 | 28.46 | 28.46 | -0.64 (-2.20%) | 527,400 |
11 Nov 2022 | USD | 28.64 | 29.52 | 28.55 | 29.1 | 29.1 | +0.52 (+1.82%) | 613,000 |
10 Nov 2022 | USD | 28.01 | 28.71 | 27.97 | 28.58 | 28.58 | +1.29 (+4.73%) | 557,500 |
9 Nov 2022 | USD | 27.41 | 27.75 | 27.25 | 27.29 | 27.29 | -0.37 (-1.34%) | 386,600 |
8 Nov 2022 | USD | 27.9 | 28.14 | 27.35 | 27.66 | 27.66 | -0.35 (-1.25%) | 444,800 |
7 Nov 2022 | USD | 27.18 | 28.21 | 27.16 | 28.01 | 28.01 | +0.86 (+3.17%) | 595,800 |
4 Nov 2022 | USD | 26.45 | 27.18 | 26.4 | 27.15 | 27.15 | +0.78 (+2.96%) | 633,100 |
3 Nov 2022 | USD | 25.88 | 26.55 | 25.35 | 26.37 | 26.37 | +0.19 (+0.73%) | 501,800 |
2 Nov 2022 | USD | 26.99 | 27.09 | 26.16 | 26.18 | 26.18 | -0.91 (-3.36%) | 571,000 |
1 Nov 2022 | USD | 26.07 | 27.61 | 25.95 | 27.09 | 27.09 | +1.12 (+4.31%) | 1,125,300 |
31 Oct 2022 | USD | 26.85 | 26.85 | 25.68 | 25.97 | 25.97 | -0.69 (-2.59%) | 994,300 |