Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 23.15 | 23.88 | 23.03 | 23.71 | 23.71 | -0.18 (-0.75%) | 2,789,200 |
12 Dec 2022 | USD | 24.17 | 24.27 | 23.86 | 23.89 | 23.89 | -0.31 (-1.28%) | 2,121,100 |
9 Dec 2022 | USD | 24.03 | 24.2 | 23.91 | 24.2 | 24.2 | +0.3 (+1.26%) | 1,551,800 |
8 Dec 2022 | USD | 23.9 | 24.07 | 23.65 | 23.9 | 23.9 | -0.16 (-0.67%) | 1,899,200 |
7 Dec 2022 | USD | 24.04 | 24.1 | 23.8 | 24.06 | 24.06 | +0.09 (+0.38%) | 2,641,900 |
6 Dec 2022 | USD | 23.62 | 24.1 | 23.6 | 23.97 | 23.97 | +0.36 (+1.52%) | 2,585,600 |
5 Dec 2022 | USD | 23.12 | 23.69 | 23.1 | 23.61 | 23.61 | +0.64 (+2.79%) | 3,749,700 |
2 Dec 2022 | USD | 23.42 | 23.43 | 22.88 | 22.97 | 22.97 | -0.12 (-0.52%) | 1,389,900 |
1 Dec 2022 | USD | 22.94 | 23.21 | 22.82 | 23.09 | 23.09 | +0.03 (+0.13%) | 2,841,300 |
30 Nov 2022 | USD | 23.65 | 23.9 | 23.04 | 23.06 | 23.06 | -0.63 (-2.66%) | 3,625,100 |
29 Nov 2022 | USD | 23.74 | 23.74 | 23.54 | 23.69 | 23.69 | -0.06 (-0.25%) | 2,228,000 |
28 Nov 2022 | USD | 23.46 | 23.82 | 23.37 | 23.75 | 23.75 | +0.48 (+2.06%) | 2,107,600 |
25 Nov 2022 | USD | 23.34 | 23.39 | 23.18 | 23.27 | 23.27 | -0.06 (-0.26%) | 661,700 |
23 Nov 2022 | USD | 23.43 | 23.5 | 23.25 | 23.33 | 23.33 | -0.02 (-0.09%) | 2,612,500 |
22 Nov 2022 | USD | 23.5 | 23.66 | 23.34 | 23.35 | 23.35 | -0.27 (-1.14%) | 2,766,300 |
21 Nov 2022 | USD | 23.62 | 23.78 | 23.56 | 23.62 | 23.62 | +0.13 (+0.55%) | 2,338,500 |
18 Nov 2022 | USD | 23.38 | 23.63 | 23.28 | 23.49 | 23.49 | -0.14 (-0.59%) | 1,757,400 |
17 Nov 2022 | USD | 23.75 | 23.88 | 23.58 | 23.63 | 23.63 | +0.22 (+0.94%) | 3,001,500 |
16 Nov 2022 | USD | 23.12 | 23.47 | 23.12 | 23.41 | 23.41 | +0.41 (+1.78%) | 3,773,800 |
15 Nov 2022 | USD | 22.96 | 23.17 | 22.74 | 23 | 23 | -0.32 (-1.37%) | 2,726,300 |
14 Nov 2022 | USD | 23.21 | 23.35 | 22.97 | 23.32 | 23.32 | +0.24 (+1.04%) | 2,282,900 |
11 Nov 2022 | USD | 23.19 | 23.23 | 22.83 | 23.08 | 23.08 | -0.19 (-0.82%) | 3,906,100 |
10 Nov 2022 | USD | 23.77 | 23.86 | 23.26 | 23.27 | 23.27 | -1.52 (-6.13%) | 6,459,000 |
9 Nov 2022 | USD | 24.34 | 24.83 | 24.25 | 24.79 | 24.79 | +0.67 (+2.78%) | 3,611,100 |
8 Nov 2022 | USD | 24.01 | 24.39 | 23.8 | 24.12 | 24.12 | +0.02 (+0.08%) | 1,745,800 |
7 Nov 2022 | USD | 24.09 | 24.36 | 23.98 | 24.1 | 24.1 | -0.13 (-0.54%) | 1,778,700 |
4 Nov 2022 | USD | 24.19 | 24.66 | 24.04 | 24.23 | 24.23 | -0.29 (-1.18%) | 2,450,000 |
3 Nov 2022 | USD | 24.7 | 24.85 | 24.33 | 24.52 | 24.52 | +0.15 (+0.62%) | 2,948,300 |
2 Nov 2022 | USD | 23.69 | 24.39 | 23.41 | 24.37 | 24.37 | +0.8 (+3.39%) | 3,864,700 |
1 Nov 2022 | USD | 23.38 | 23.67 | 23.33 | 23.57 | 23.57 | -0.05 (-0.21%) | 1,893,900 |