Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 32.52 | 32.52 | 31.29 | 31.42 | 12.573 | -0.18 (-0.57%) | 130,800 |
16 Dec 2022 | USD | 31.69 | 31.73 | 31.47 | 31.6 | 12.6451 | +0.1 (+0.32%) | 105,600 |
15 Dec 2022 | USD | 32.23 | 32.23 | 31.45 | 31.5 | 12.605 | -1.16 (-3.55%) | 122,300 |
14 Dec 2022 | USD | 32.78 | 33.07 | 32.33 | 32.66 | 13.0692 | +0.72 (+2.25%) | 94,700 |
13 Dec 2022 | USD | 32.55 | 32.55 | 31.86 | 31.94 | 12.7811 | +0.77 (+2.47%) | 118,900 |
12 Dec 2022 | USD | 30.65 | 31.27 | 30.65 | 31.17 | 12.473 | -0.04 (-0.13%) | 122,800 |
9 Dec 2022 | USD | 31.22 | 31.53 | 31.21 | 31.21 | 12.489 | +0.13 (+0.42%) | 91,700 |
8 Dec 2022 | USD | 31 | 31.18 | 30.99 | 31.08 | 12.437 | -0.04 (-0.13%) | 97,000 |
7 Dec 2022 | USD | 31 | 31.61 | 31 | 31.12 | 12.453 | -0.19 (-0.61%) | 83,200 |
6 Dec 2022 | USD | 31 | 31.61 | 31 | 31.31 | 12.529 | -0.21 (-0.67%) | 106,000 |
5 Dec 2022 | USD | 31.1 | 32 | 31.1 | 31.52 | 12.613 | -1.02 (-3.13%) | 175,400 |
2 Dec 2022 | USD | 31.54 | 32.6 | 31.54 | 32.54 | 13.0212 | -0.07 (-0.21%) | 59,500 |
1 Dec 2022 | USD | 32 | 32.85 | 32 | 32.61 | 13.0492 | +0.26 (+0.80%) | 72,300 |
30 Nov 2022 | USD | 31 | 32.35 | 31 | 32.35 | 12.9452 | +0.93 (+2.96%) | 59,900 |
29 Nov 2022 | USD | 31.4 | 31.62 | 31.38 | 31.42 | 12.573 | -0.23 (-0.73%) | 89,700 |
28 Nov 2022 | USD | 31.06 | 32.82 | 31.06 | 31.65 | 12.6651 | -0.37 (-1.16%) | 127,200 |
25 Nov 2022 | USD | 31.11 | 32.89 | 31.1 | 32.02 | 12.8131 | +0.34 (+1.07%) | 74,400 |
23 Nov 2022 | USD | 31 | 31.68 | 31 | 31.68 | 12.6771 | +0.49 (+1.57%) | 50,100 |
22 Nov 2022 | USD | 30.8 | 31.22 | 30.8 | 31.19 | 12.481 | +0.37 (+1.20%) | 151,000 |
21 Nov 2022 | USD | 30.79 | 30.89 | 30.68 | 30.82 | 12.3329 | +0.15 (+0.49%) | 162,800 |
18 Nov 2022 | USD | 30.82 | 30.82 | 30.57 | 30.67 | 12.2729 | -0.3 (-0.97%) | 74,600 |
17 Nov 2022 | USD | 31 | 31 | 30.16 | 30.97 | 12.393 | -0.63 (-1.99%) | 96,800 |
16 Nov 2022 | USD | 31.02 | 31.65 | 31.02 | 31.6 | 12.6451 | +0.37 (+1.18%) | 73,800 |
15 Nov 2022 | USD | 30.8 | 31.33 | 30.8 | 31.23 | 12.497 | +0.26 (+0.84%) | 106,500 |
14 Nov 2022 | USD | 30.97 | 31.21 | 30.84 | 30.97 | 12.393 | +0.32 (+1.04%) | 128,700 |
11 Nov 2022 | USD | 29.5 | 30.65 | 29.5 | 30.65 | 12.2649 | +1.66 (+5.73%) | 160,400 |
10 Nov 2022 | USD | 28.57 | 29.04 | 28.28 | 28.99 | 11.6006 | +1.49 (+5.42%) | 503,600 |
9 Nov 2022 | USD | 26.83 | 27.85 | 26.83 | 27.5 | 11.0044 | -0.05 (-0.18%) | 132,200 |
8 Nov 2022 | USD | 27.3 | 27.67 | 27.28 | 27.55 | 11.0244 | +0.61 (+2.26%) | 260,900 |
7 Nov 2022 | USD | 26.27 | 27.82 | 26.27 | 26.94 | 10.7803 | +0.35 (+1.32%) | 176,700 |