Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 31.55 | 32.25 | 31.5 | 31.93 | 31.93 | +0.25 (+0.79%) | 7,480,800 |
18 Jan 2023 | USD | 32.8 | 32.91 | 31.59 | 31.68 | 31.68 | -1.1 (-3.36%) | 7,924,100 |
17 Jan 2023 | USD | 32.96 | 33.08 | 32.66 | 32.78 | 32.78 | -0.03 (-0.09%) | 5,565,800 |
13 Jan 2023 | USD | 32.88 | 32.97 | 32.39 | 32.81 | 32.81 | -0.15 (-0.46%) | 4,659,700 |
12 Jan 2023 | USD | 32.67 | 33.06 | 32.5 | 32.96 | 32.96 | +0.53 (+1.63%) | 6,560,800 |
11 Jan 2023 | USD | 32.47 | 32.57 | 32.22 | 32.43 | 32.43 | +0.29 (+0.90%) | 6,675,100 |
10 Jan 2023 | USD | 32.82 | 32.95 | 31.94 | 32.14 | 32.14 | -0.49 (-1.50%) | 6,282,200 |
9 Jan 2023 | USD | 32.93 | 33.07 | 32.55 | 32.63 | 32.63 | +0.07 (+0.21%) | 6,715,100 |
6 Jan 2023 | USD | 32.38 | 32.92 | 32.26 | 32.56 | 32.56 | +0.54 (+1.69%) | 6,347,300 |
5 Jan 2023 | USD | 32.2 | 32.3 | 31.94 | 32.02 | 32.02 | -0.33 (-1.02%) | 6,009,300 |
4 Jan 2023 | USD | 31.84 | 32.53 | 31.72 | 32.35 | 32.35 | +0.2 (+0.62%) | 5,761,600 |
3 Jan 2023 | USD | 32.71 | 32.72 | 31.71 | 32.15 | 32.15 | -0.75 (-2.28%) | 5,544,600 |
30 Dec 2022 | USD | 32.85 | 33.03 | 32.65 | 32.9 | 32.9 | -0.07 (-0.21%) | 3,479,200 |
29 Dec 2022 | USD | 32.65 | 33.08 | 32.59 | 32.97 | 32.97 | +0.25 (+0.76%) | 3,551,500 |
28 Dec 2022 | USD | 33.34 | 33.51 | 32.58 | 32.72 | 32.72 | -0.69 (-2.07%) | 3,688,200 |
27 Dec 2022 | USD | 33.39 | 33.54 | 33.17 | 33.41 | 33.41 | +0.09 (+0.27%) | 4,938,100 |
23 Dec 2022 | USD | 32.67 | 33.41 | 32.6 | 33.32 | 33.32 | +0.75 (+2.30%) | 5,307,500 |
22 Dec 2022 | USD | 32.93 | 32.94 | 32 | 32.57 | 32.57 | -0.4 (-1.21%) | 4,830,000 |
21 Dec 2022 | USD | 32.83 | 33.15 | 32.58 | 32.97 | 32.97 | +0.62 (+1.92%) | 5,515,900 |
20 Dec 2022 | USD | 32.11 | 32.49 | 31.97 | 32.35 | 32.35 | +0.28 (+0.87%) | 5,047,100 |
19 Dec 2022 | USD | 32.5 | 32.59 | 31.87 | 32.07 | 32.07 | -0.28 (-0.87%) | 4,805,800 |
16 Dec 2022 | USD | 32.79 | 32.89 | 31.81 | 32.35 | 32.35 | -1.15 (-3.43%) | 15,936,800 |
15 Dec 2022 | USD | 33.47 | 33.64 | 33.12 | 33.5 | 33.5 | -0.22 (-0.65%) | 6,735,600 |
14 Dec 2022 | USD | 33.86 | 34.19 | 33.33 | 33.72 | 33.72 | -0.07 (-0.21%) | 4,883,800 |
13 Dec 2022 | USD | 33.78 | 34.03 | 33.42 | 33.79 | 33.79 | +0.6 (+1.81%) | 8,547,800 |
12 Dec 2022 | USD | 32.72 | 33.2 | 32.4 | 33.19 | 33.19 | +0.6 (+1.84%) | 5,708,600 |
9 Dec 2022 | USD | 32.83 | 33.2268 | 32.58 | 32.59 | 32.59 | -0.32 (-0.97%) | 5,991,388 |
8 Dec 2022 | USD | 33.75 | 33.87 | 32.51 | 32.91 | 32.91 | -0.88 (-2.60%) | 7,624,600 |
7 Dec 2022 | USD | 33.53 | 34.22 | 33.51 | 33.79 | 33.79 | +0.32 (+0.96%) | 9,084,600 |
6 Dec 2022 | USD | 34.01 | 34.28 | 33.12 | 33.47 | 33.47 | -0.7 (-2.05%) | 6,560,100 |