Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 33.19 | 33.42 | 32.7 | 32.79 | 32.79 | +0.12 (+0.37%) | 351,000 |
12 Dec 2022 | USD | 32.77 | 32.81 | 32.51 | 32.67 | 32.67 | +0.07 (+0.21%) | 348,000 |
9 Dec 2022 | USD | 32.79 | 32.94 | 32.51 | 32.6 | 32.6 | -0.01 (-0.03%) | 193,400 |
8 Dec 2022 | USD | 32.54 | 32.65 | 32.39 | 32.61 | 32.61 | -0.06 (-0.18%) | 208,200 |
7 Dec 2022 | USD | 32.85 | 32.96 | 32.64 | 32.67 | 32.67 | +0.12 (+0.37%) | 1,446,700 |
6 Dec 2022 | USD | 32.8 | 32.98 | 32.31 | 32.55 | 32.55 | -0.32 (-0.97%) | 738,800 |
5 Dec 2022 | USD | 32.84 | 33.14 | 32.76 | 32.87 | 32.87 | -0.68 (-2.03%) | 345,100 |
2 Dec 2022 | USD | 33.12 | 33.57 | 33.01 | 33.55 | 33.55 | +0.02 (+0.06%) | 315,300 |
1 Dec 2022 | USD | 33.37 | 33.55 | 33.19 | 33.53 | 33.53 | +0.48 (+1.45%) | 435,300 |
30 Nov 2022 | USD | 32.37 | 33.11 | 32.15 | 33.05 | 33.05 | +1.03 (+3.22%) | 635,200 |
29 Nov 2022 | USD | 32.36 | 32.4 | 31.85 | 32.02 | 32.02 | -0.81 (-2.47%) | 226,200 |
28 Nov 2022 | USD | 32.98 | 33.22 | 32.66 | 32.83 | 32.83 | -0.15 (-0.45%) | 264,900 |
25 Nov 2022 | USD | 32.85 | 33.05 | 32.76 | 32.98 | 32.98 | +0.59 (+1.82%) | 221,000 |
23 Nov 2022 | USD | 32.24 | 32.6 | 32.18 | 32.39 | 32.39 | +0.25 (+0.78%) | 222,500 |
22 Nov 2022 | USD | 32.32 | 32.44 | 31.87 | 32.14 | 32.14 | -0.04 (-0.12%) | 252,400 |
21 Nov 2022 | USD | 32.01 | 32.37 | 31.92 | 32.18 | 32.18 | +0.29 (+0.91%) | 329,900 |
18 Nov 2022 | USD | 31.63 | 31.97 | 31.63 | 31.89 | 31.89 | +0.41 (+1.30%) | 837,900 |
17 Nov 2022 | USD | 31.26 | 31.56 | 31.07 | 31.48 | 31.48 | -0.57 (-1.78%) | 547,400 |
16 Nov 2022 | USD | 31.81 | 32.05 | 31.59 | 32.05 | 32.05 | +0.64 (+2.04%) | 494,900 |
15 Nov 2022 | USD | 31.82 | 31.82 | 31.13 | 31.41 | 31.41 | +0.44 (+1.42%) | 487,500 |
14 Nov 2022 | USD | 31.45 | 31.52 | 30.97 | 30.97 | 30.97 | -0.94 (-2.95%) | 378,600 |
11 Nov 2022 | USD | 31.92 | 32.15 | 31.64 | 31.91 | 31.91 | -0.73 (-2.24%) | 620,800 |
10 Nov 2022 | USD | 32.27 | 32.85 | 32.19 | 32.64 | 32.64 | +1.93 (+6.28%) | 730,500 |
9 Nov 2022 | USD | 30.46 | 30.89 | 30.4 | 30.71 | 30.71 | -0.09 (-0.29%) | 470,300 |
8 Nov 2022 | USD | 30.82 | 31.4 | 30.46 | 30.8 | 30.8 | +0.61 (+2.02%) | 1,086,800 |
7 Nov 2022 | USD | 30.27 | 30.45 | 29.98 | 30.19 | 30.19 | +0.73 (+2.48%) | 2,915,400 |
4 Nov 2022 | USD | 29.59 | 29.65 | 29.18 | 29.46 | 29.46 | +0.5 (+1.73%) | 818,800 |
3 Nov 2022 | USD | 28.66 | 29.39 | 28.64 | 28.96 | 28.96 | -0.67 (-2.26%) | 2,986,800 |
2 Nov 2022 | USD | 30.06 | 30.39 | 29.48 | 29.63 | 29.63 | -0.31 (-1.04%) | 4,266,400 |
1 Nov 2022 | USD | 31.01 | 31.02 | 29.69 | 29.94 | 29.94 | -1 (-3.23%) | 2,090,700 |