Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 29.52 | 29.52 | 28.94 | 29.08 | 29.08 | -0.3 (-1.02%) | 28,700 |
2 Dec 2022 | USD | 29.26 | 29.49 | 29.17 | 29.38 | 29.38 | -0.53 (-1.77%) | 23,800 |
1 Dec 2022 | USD | 30.32 | 30.32 | 29.65 | 29.91 | 29.91 | -0.22 (-0.73%) | 30,900 |
30 Nov 2022 | USD | 29.47 | 30.15 | 29.28 | 30.13 | 30.13 | +1.59 (+5.57%) | 62,300 |
29 Nov 2022 | USD | 28.3 | 28.64 | 28.26 | 28.54 | 28.54 | +1.41 (+5.20%) | 54,000 |
28 Nov 2022 | USD | 27.42 | 27.53 | 27.13 | 27.13 | 27.13 | -0.82 (-2.93%) | 59,300 |
25 Nov 2022 | USD | 27.72 | 28.01 | 27.72 | 27.95 | 27.95 | +0.32 (+1.16%) | 9,300 |
23 Nov 2022 | USD | 27.32 | 27.64 | 27.28 | 27.63 | 27.63 | +0.18 (+0.66%) | 22,200 |
22 Nov 2022 | USD | 27.39 | 27.52 | 27.29 | 27.45 | 27.45 | +0.57 (+2.12%) | 28,900 |
21 Nov 2022 | USD | 26.72 | 26.89 | 26.65 | 26.88 | 26.88 | +0.46 (+1.74%) | 24,200 |
18 Nov 2022 | USD | 26.68 | 26.68 | 26.24 | 26.42 | 26.42 | -0.15 (-0.56%) | 29,800 |
17 Nov 2022 | USD | 26.49 | 26.59 | 26.26 | 26.57 | 26.57 | -0.54 (-1.99%) | 29,800 |
16 Nov 2022 | USD | 27.47 | 27.51 | 27.11 | 27.11 | 27.11 | -0.18 (-0.66%) | 29,300 |
15 Nov 2022 | USD | 27.6 | 27.65 | 27.1 | 27.29 | 27.29 | +0.34 (+1.26%) | 29,400 |
14 Nov 2022 | USD | 27.21 | 27.29 | 26.92 | 26.95 | 26.95 | -0.46 (-1.68%) | 60,000 |
11 Nov 2022 | USD | 27.41 | 27.45 | 27.08 | 27.41 | 27.41 | +0.56 (+2.09%) | 37,700 |
10 Nov 2022 | USD | 26.35 | 26.92 | 26.32 | 26.85 | 26.85 | +1.31 (+5.13%) | 68,800 |
9 Nov 2022 | USD | 25.8 | 25.81 | 25.47 | 25.54 | 25.54 | -0.01 (-0.04%) | 30,900 |
8 Nov 2022 | USD | 25.59 | 25.85 | 25.2 | 25.55 | 25.55 | +0.4 (+1.59%) | 75,000 |
7 Nov 2022 | USD | 25.38 | 25.38 | 24.97 | 25.15 | 25.15 | +0.28 (+1.13%) | 55,600 |
4 Nov 2022 | USD | 24.49 | 24.87 | 24.42 | 24.87 | 24.87 | +0.9 (+3.75%) | 55,500 |
3 Nov 2022 | USD | 23.82 | 24.1 | 23.74 | 23.97 | 23.97 | -0.21 (-0.87%) | 39,900 |
2 Nov 2022 | USD | 24.87 | 24.89 | 24.12 | 24.18 | 24.18 | -0.88 (-3.51%) | 61,200 |
1 Nov 2022 | USD | 25.38 | 25.38 | 24.82 | 25.06 | 25.06 | +0.16 (+0.64%) | 81,800 |
31 Oct 2022 | USD | 24.99 | 25 | 24.66 | 24.9 | 24.9 | -0.36 (-1.43%) | 75,100 |
28 Oct 2022 | USD | 24.82 | 25.27 | 24.82 | 25.26 | 25.26 | +0.68 (+2.77%) | 61,200 |
27 Oct 2022 | USD | 24.64 | 24.84 | 24.5 | 24.58 | 24.58 | +0.3 (+1.24%) | 54,900 |
26 Oct 2022 | USD | 24.28 | 24.52 | 24.22 | 24.28 | 24.28 | -0.13 (-0.53%) | 31,300 |
25 Oct 2022 | USD | 24.28 | 24.6 | 24.12 | 24.41 | 24.41 | +0.19 (+0.78%) | 68,000 |
24 Oct 2022 | USD | 24.58 | 24.76 | 23.88 | 24.22 | 24.22 | -0.9 (-3.58%) | 96,400 |