Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2022 | USD | 26.59 | 27.01 | 26.59 | 26.87 | 26.87 | +0.38 (+1.43%) | 675,300 |
6 Dec 2022 | USD | 26.6 | 26.65 | 26.36 | 26.49 | 26.49 | -0.28 (-1.05%) | 484,800 |
5 Dec 2022 | USD | 26.77 | 26.94 | 26.68 | 26.77 | 26.77 | -0.41 (-1.51%) | 717,000 |
2 Dec 2022 | USD | 26.73 | 27.19 | 26.68 | 27.18 | 27.18 | +0.48 (+1.80%) | 430,200 |
1 Dec 2022 | USD | 26.61 | 26.8 | 26.49 | 26.7 | 26.7 | +0.18 (+0.68%) | 835,000 |
30 Nov 2022 | USD | 26.31 | 26.57 | 25.98 | 26.52 | 26.52 | +0.48 (+1.84%) | 978,400 |
29 Nov 2022 | USD | 26.07 | 26.19 | 26.03 | 26.04 | 26.04 | +0.01 (+0.04%) | 617,900 |
28 Nov 2022 | USD | 26.44 | 26.54 | 25.99 | 26.03 | 26.03 | -0.75 (-2.80%) | 1,261,200 |
25 Nov 2022 | USD | 26.75 | 26.93 | 26.68 | 26.78 | 26.78 | +0.61 (+2.33%) | 1,046,600 |
23 Nov 2022 | USD | 26.11 | 26.29 | 26 | 26.17 | 26.17 | +0.36 (+1.39%) | 890,900 |
22 Nov 2022 | USD | 25.89 | 25.93 | 25.7 | 25.81 | 25.81 | +0.14 (+0.55%) | 671,000 |
21 Nov 2022 | USD | 25.54 | 25.69 | 25.5 | 25.67 | 25.67 | -0.06 (-0.23%) | 498,900 |
18 Nov 2022 | USD | 25.68 | 25.8 | 25.59 | 25.73 | 25.73 | +0.43 (+1.70%) | 686,500 |
17 Nov 2022 | USD | 25.02 | 25.47 | 24.98 | 25.3 | 25.3 | -0.09 (-0.35%) | 866,100 |
16 Nov 2022 | USD | 25.58 | 25.66 | 25.35 | 25.39 | 25.39 | +0.12 (+0.47%) | 796,400 |
15 Nov 2022 | USD | 25.47 | 25.53 | 25.06 | 25.27 | 25.27 | +0.18 (+0.72%) | 580,700 |
14 Nov 2022 | USD | 25.31 | 25.44 | 25.09 | 25.09 | 25.09 | -0.38 (-1.49%) | 719,800 |
11 Nov 2022 | USD | 25.14 | 25.47 | 24.98 | 25.47 | 25.47 | +0.36 (+1.43%) | 934,800 |
10 Nov 2022 | USD | 24.86 | 25.12 | 24.67 | 25.11 | 25.11 | +1.61 (+6.85%) | 1,324,700 |
9 Nov 2022 | USD | 23.75 | 23.88 | 23.5 | 23.5 | 23.5 | -0.54 (-2.25%) | 591,200 |
8 Nov 2022 | USD | 24.23 | 24.41 | 23.88 | 24.04 | 24.04 | -0.17 (-0.70%) | 975,900 |
7 Nov 2022 | USD | 24 | 24.36 | 24 | 24.21 | 24.21 | -0.01 (-0.04%) | 878,300 |
4 Nov 2022 | USD | 24 | 24.24 | 23.7 | 24.22 | 24.22 | +0.72 (+3.06%) | 1,182,000 |
3 Nov 2022 | USD | 23.33 | 23.65 | 23.22 | 23.5 | 23.5 | +0.52 (+2.26%) | 1,277,600 |
2 Nov 2022 | USD | 23.51 | 23.76 | 22.97 | 22.98 | 22.98 | -0.89 (-3.73%) | 1,540,200 |
1 Nov 2022 | USD | 24.1 | 24.26 | 23.71 | 23.87 | 23.87 | -0.22 (-0.91%) | 1,207,200 |
31 Oct 2022 | USD | 24.07 | 24.26 | 24.02 | 24.09 | 24.09 | -0.07 (-0.29%) | 953,900 |
28 Oct 2022 | USD | 23.66 | 24.18 | 23.62 | 24.16 | 24.16 | +0.5 (+2.11%) | 1,067,600 |
27 Oct 2022 | USD | 23.82 | 23.88 | 23.6 | 23.66 | 23.66 | -0.22 (-0.92%) | 692,600 |
26 Oct 2022 | USD | 23.47 | 24.03 | 23.44 | 23.88 | 23.88 | +0.49 (+2.09%) | 803,300 |