Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 27.51 | 27.76 | 25.86 | 25.94 | 25.94 | -1.49 (-5.43%) | 439,100 |
16 Dec 2022 | USD | 27.2 | 28.08 | 26.53 | 27.43 | 27.43 | -0.16 (-0.58%) | 1,286,400 |
15 Dec 2022 | USD | 28.32 | 28.435 | 27.44 | 27.59 | 27.59 | -0.93 (-3.26%) | 352,500 |
14 Dec 2022 | USD | 28.45 | 28.82 | 28 | 28.52 | 28.52 | +0.02 (+0.07%) | 322,000 |
13 Dec 2022 | USD | 29.28 | 29.28 | 28.07 | 28.5 | 28.5 | -0.19 (-0.66%) | 297,000 |
12 Dec 2022 | USD | 29.25 | 29.855 | 28.58 | 28.69 | 28.69 | -0.6 (-2.05%) | 406,000 |
9 Dec 2022 | USD | 29.92 | 30 | 29.22 | 29.29 | 29.29 | -0.75 (-2.50%) | 231,300 |
8 Dec 2022 | USD | 29.88 | 30.355 | 29.44 | 30.04 | 30.04 | +0.35 (+1.18%) | 180,200 |
7 Dec 2022 | USD | 29.47 | 30.02 | 29.18 | 29.69 | 29.69 | +0.19 (+0.64%) | 233,600 |
6 Dec 2022 | USD | 29.94 | 30.19 | 29.195 | 29.5 | 29.5 | -0.01 (-0.03%) | 275,700 |
5 Dec 2022 | USD | 30.63 | 30.63 | 29.08 | 29.51 | 29.51 | -1.35 (-4.37%) | 332,100 |
2 Dec 2022 | USD | 29.81 | 30.99 | 29.81 | 30.86 | 30.86 | +0.75 (+2.49%) | 228,900 |
1 Dec 2022 | USD | 29.76 | 30.375 | 29.445 | 30.11 | 30.11 | +0.39 (+1.31%) | 221,400 |
30 Nov 2022 | USD | 28.62 | 29.77 | 27.95 | 29.72 | 29.72 | +1.25 (+4.39%) | 483,600 |
29 Nov 2022 | USD | 28.06 | 28.73 | 27.77 | 28.47 | 28.47 | +0.3 (+1.06%) | 204,500 |
28 Nov 2022 | USD | 28.57 | 28.746 | 27.96 | 28.17 | 28.17 | -0.37 (-1.30%) | 329,900 |
25 Nov 2022 | USD | 28.52 | 29.005 | 28.025 | 28.54 | 28.54 | +0.05 (+0.18%) | 88,000 |
23 Nov 2022 | USD | 28.85 | 29.22 | 28.47 | 28.49 | 28.49 | -0.25 (-0.87%) | 198,000 |
22 Nov 2022 | USD | 29.63 | 29.63 | 28.585 | 28.74 | 28.74 | -0.74 (-2.51%) | 264,100 |
21 Nov 2022 | USD | 29.26 | 29.86 | 28.98 | 29.48 | 29.48 | +0.35 (+1.20%) | 226,000 |
18 Nov 2022 | USD | 29.95 | 29.95 | 28.941 | 29.13 | 29.13 | -0.24 (-0.82%) | 233,400 |
17 Nov 2022 | USD | 29.5 | 29.7 | 28.84 | 29.37 | 29.37 | -0.28 (-0.94%) | 266,600 |
16 Nov 2022 | USD | 29.89 | 30.2 | 29.56 | 29.65 | 29.65 | -0.22 (-0.74%) | 265,000 |
15 Nov 2022 | USD | 30.13 | 30.84 | 29.42 | 29.87 | 29.87 | +0.33 (+1.12%) | 505,700 |
14 Nov 2022 | USD | 29.45 | 30.35 | 29.25 | 29.54 | 29.54 | +0.09 (+0.31%) | 371,100 |
11 Nov 2022 | USD | 30.48 | 30.7 | 28.89 | 29.45 | 29.45 | -1.06 (-3.47%) | 392,000 |
10 Nov 2022 | USD | 30.52 | 30.98 | 29.5 | 30.51 | 30.51 | +1.02 (+3.46%) | 594,900 |
9 Nov 2022 | USD | 29.28 | 30.37 | 28.97 | 29.49 | 29.49 | +0.17 (+0.58%) | 393,400 |
8 Nov 2022 | USD | 27.04 | 30.5 | 27.04 | 29.32 | 29.32 | +2.36 (+8.75%) | 531,200 |
7 Nov 2022 | USD | 27.16 | 27.47 | 26.7 | 26.96 | 26.96 | -0.05 (-0.19%) | 220,900 |