Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 31.79 | 32.03 | 31.55 | 31.82 | 31.82 | -0.08 (-0.25%) | 246,000 |
9 Dec 2022 | USD | 31.8 | 32.27 | 31.76 | 31.9 | 31.9 | -0.07 (-0.22%) | 298,400 |
8 Dec 2022 | USD | 32 | 32.52 | 31.71 | 31.97 | 31.97 | -0.04 (-0.12%) | 201,000 |
7 Dec 2022 | USD | 33.06 | 33.35 | 31.78 | 32.01 | 32.01 | -1.01 (-3.06%) | 606,600 |
6 Dec 2022 | USD | 33.38 | 33.6 | 32.99 | 33.02 | 33.02 | -0.36 (-1.08%) | 219,300 |
5 Dec 2022 | USD | 33.51 | 33.76 | 32.93 | 33.38 | 33.38 | -0.39 (-1.15%) | 217,100 |
2 Dec 2022 | USD | 33.03 | 33.85 | 32.84 | 33.77 | 33.77 | +0.55 (+1.66%) | 174,500 |
1 Dec 2022 | USD | 34.64 | 34.99 | 32.99 | 33.22 | 33.22 | +0.37 (+1.13%) | 304,500 |
30 Nov 2022 | USD | 32.92 | 33.13 | 32 | 32.85 | 32.85 | -0.08 (-0.24%) | 549,500 |
29 Nov 2022 | USD | 32.94 | 33.19 | 32.54 | 32.93 | 32.93 | +0.02 (+0.06%) | 313,400 |
28 Nov 2022 | USD | 32.15 | 32.96 | 32.08 | 32.91 | 32.91 | +0.55 (+1.70%) | 175,300 |
25 Nov 2022 | USD | 32.42 | 32.94 | 32.31 | 32.36 | 32.36 | -0.1 (-0.31%) | 118,000 |
23 Nov 2022 | USD | 32.55 | 32.92 | 32.43 | 32.46 | 32.46 | -0.13 (-0.40%) | 141,100 |
22 Nov 2022 | USD | 32.44 | 32.82 | 32.28 | 32.59 | 32.59 | +0.15 (+0.46%) | 169,900 |
21 Nov 2022 | USD | 31.76 | 32.54 | 31.76 | 32.44 | 32.44 | +0.51 (+1.60%) | 215,500 |
18 Nov 2022 | USD | 32.09 | 33.04 | 31.56 | 31.93 | 31.93 | +0.26 (+0.82%) | 187,100 |
17 Nov 2022 | USD | 31.69 | 32.17 | 31.61 | 31.67 | 31.67 | -0.32 (-1.00%) | 281,600 |
16 Nov 2022 | USD | 32.13 | 32.43 | 31.57 | 31.99 | 31.99 | -0.47 (-1.45%) | 375,700 |
15 Nov 2022 | USD | 32.3 | 33.14 | 32.2 | 32.46 | 32.46 | +0.21 (+0.65%) | 313,900 |
14 Nov 2022 | USD | 33.13 | 33.24 | 32.12 | 32.25 | 32.25 | -1.03 (-3.09%) | 415,700 |
11 Nov 2022 | USD | 34.33 | 34.33 | 33.25 | 33.28 | 33.28 | -0.73 (-2.15%) | 331,500 |
10 Nov 2022 | USD | 35.15 | 35.46 | 33.22 | 34.01 | 34.01 | -0.2 (-0.58%) | 360,700 |
9 Nov 2022 | USD | 35.51 | 35.9 | 32.97 | 34.21 | 34.21 | -2.68 (-7.26%) | 698,900 |
8 Nov 2022 | USD | 37.19 | 37.75 | 36.65 | 36.89 | 36.89 | 0.0 (0.0%) | 290,300 |
7 Nov 2022 | USD | 35.9 | 37.27 | 35.76 | 36.89 | 36.89 | +1.05 (+2.93%) | 396,400 |
4 Nov 2022 | USD | 35.58 | 35.85 | 35.06 | 35.84 | 35.84 | +0.35 (+0.99%) | 156,000 |
3 Nov 2022 | USD | 34.94 | 35.66 | 34.75 | 35.49 | 35.49 | +0.35 (+1.00%) | 211,300 |
2 Nov 2022 | USD | 35.16 | 35.91 | 34.98 | 35.14 | 35.14 | -0.02 (-0.06%) | 287,500 |
1 Nov 2022 | USD | 35.71 | 35.86 | 35.1 | 35.16 | 35.16 | -0.55 (-1.54%) | 272,300 |
31 Oct 2022 | USD | 35.5 | 36.29 | 35.37 | 35.71 | 35.71 | +0.17 (+0.48%) | 330,300 |