Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 25.84 | 26.01 | 24.92 | 25.02 | 25.02 | -0.7 (-2.72%) | 354,300 |
16 Dec 2022 | USD | 25.13 | 25.78 | 25.11 | 25.72 | 25.72 | +0.22 (+0.86%) | 298,600 |
15 Dec 2022 | USD | 25.49 | 25.68 | 25.3 | 25.5 | 25.5 | -0.3 (-1.16%) | 273,600 |
14 Dec 2022 | USD | 26.01 | 26.32 | 25.64 | 25.8 | 25.8 | -0.16 (-0.62%) | 322,400 |
13 Dec 2022 | USD | 26.3 | 26.74 | 25.79 | 25.96 | 25.96 | +0.69 (+2.73%) | 325,600 |
12 Dec 2022 | USD | 25.8 | 25.87 | 25.03 | 25.27 | 25.27 | -0.6 (-2.32%) | 535,800 |
9 Dec 2022 | USD | 25.9 | 26.34 | 25.6 | 25.87 | 25.87 | -0.3 (-1.15%) | 399,700 |
8 Dec 2022 | USD | 26.26 | 26.56 | 26.05 | 26.17 | 26.17 | +0.02 (+0.08%) | 153,900 |
7 Dec 2022 | USD | 25.94 | 26.28 | 25.59 | 26.15 | 26.15 | -0.06 (-0.23%) | 218,200 |
6 Dec 2022 | USD | 27.51 | 27.57 | 26.06 | 26.21 | 26.21 | -1.49 (-5.38%) | 466,400 |
5 Dec 2022 | USD | 27.91 | 28.25 | 27.58 | 27.7 | 27.7 | -0.29 (-1.04%) | 357,400 |
2 Dec 2022 | USD | 27.36 | 28.19 | 27.03 | 27.99 | 27.99 | +0.31 (+1.12%) | 309,700 |
1 Dec 2022 | USD | 27.53 | 27.88 | 27.33 | 27.68 | 27.68 | +0.25 (+0.91%) | 311,900 |
30 Nov 2022 | USD | 26.72 | 27.56 | 26.62 | 27.43 | 27.43 | +0.83 (+3.12%) | 291,600 |
29 Nov 2022 | USD | 26.04 | 26.69 | 25.99 | 26.6 | 26.6 | +0.59 (+2.27%) | 648,900 |
28 Nov 2022 | USD | 26.84 | 26.94 | 25.94 | 26.01 | 26.01 | -1.27 (-4.66%) | 528,700 |
25 Nov 2022 | USD | 26.58 | 27.4 | 26.33 | 27.28 | 27.28 | +0.98 (+3.73%) | 246,500 |
23 Nov 2022 | USD | 26.2 | 26.6 | 26.02 | 26.3 | 26.3 | +0.02 (+0.08%) | 214,000 |
22 Nov 2022 | USD | 26 | 26.77 | 25.74 | 26.28 | 26.28 | +0.29 (+1.12%) | 401,700 |
21 Nov 2022 | USD | 25.74 | 25.99 | 25.47 | 25.99 | 25.99 | +0.18 (+0.70%) | 298,900 |
18 Nov 2022 | USD | 25.94 | 26.21 | 25.65 | 25.81 | 25.81 | +0.07 (+0.27%) | 209,100 |
17 Nov 2022 | USD | 25.56 | 25.83 | 25.08 | 25.74 | 25.74 | -0.26 (-1%) | 349,000 |
16 Nov 2022 | USD | 25.84 | 26.42 | 25.54 | 26 | 26 | 0.0 (0.0%) | 414,700 |
15 Nov 2022 | USD | 25.54 | 26.91 | 25.54 | 26 | 26 | +0.76 (+3.01%) | 759,200 |
14 Nov 2022 | USD | 25.2 | 26.1 | 25.11 | 25.24 | 25.24 | -0.05 (-0.20%) | 607,100 |
11 Nov 2022 | USD | 24.55 | 25.59 | 24.55 | 25.29 | 25.29 | +0.66 (+2.68%) | 679,500 |
10 Nov 2022 | USD | 24.22 | 24.78 | 23.3 | 24.63 | 24.63 | +1.66 (+7.23%) | 733,100 |
9 Nov 2022 | USD | 23.27 | 23.39 | 21.82 | 22.97 | 22.97 | +0.74 (+3.33%) | 1,109,000 |
8 Nov 2022 | USD | 22.35 | 22.66 | 21.81 | 22.23 | 22.23 | +0.04 (+0.18%) | 338,800 |
7 Nov 2022 | USD | 22.05 | 22.34 | 21.65 | 22.19 | 22.19 | +0.32 (+1.46%) | 319,700 |