Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 31.88 | 31.9 | 31.5 | 31.53 | 31.53 | -0.55 (-1.71%) | 11,200 |
9 Dec 2022 | USD | 32.28 | 32.3 | 32 | 32.08 | 32.08 | -0.01 (-0.03%) | 10,800 |
8 Dec 2022 | USD | 32.15 | 32.23 | 32.09 | 32.09 | 32.09 | -0.09 (-0.28%) | 25,600 |
7 Dec 2022 | USD | 32.14 | 32.25 | 32.02 | 32.18 | 32.18 | +0.22 (+0.69%) | 11,700 |
6 Dec 2022 | USD | 32.17 | 32.2 | 31.93 | 31.96 | 31.96 | -0.03 (-0.09%) | 9,000 |
5 Dec 2022 | USD | 32.54 | 32.56 | 31.99 | 31.99 | 31.99 | -1.3 (-3.91%) | 19,800 |
2 Dec 2022 | USD | 32.83 | 33.29 | 32.7 | 33.29 | 33.29 | +0.53 (+1.62%) | 15,900 |
1 Dec 2022 | USD | 32.41 | 32.83 | 32.14 | 32.76 | 32.76 | +1.21 (+3.84%) | 174,700 |
30 Nov 2022 | USD | 30.97 | 31.67 | 30.71 | 31.55 | 31.55 | +0.36 (+1.15%) | 9,900 |
29 Nov 2022 | USD | 31.16 | 31.41 | 31.15 | 31.19 | 31.19 | +0.06 (+0.19%) | 16,800 |
28 Nov 2022 | USD | 31.26 | 31.37 | 31.1 | 31.13 | 31.13 | +0.05 (+0.16%) | 7,000 |
25 Nov 2022 | USD | 30.89 | 31.09 | 30.89 | 31.08 | 31.08 | +0.18 (+0.58%) | 3,600 |
23 Nov 2022 | USD | 30.27 | 30.95 | 30.27 | 30.9 | 30.9 | +0.76 (+2.52%) | 3,800 |
22 Nov 2022 | USD | 30.12 | 30.17 | 30.06 | 30.14 | 30.14 | +0.39 (+1.31%) | 14,200 |
21 Nov 2022 | USD | 30.11 | 30.11 | 29.72 | 29.75 | 29.75 | -0.8 (-2.62%) | 14,700 |
18 Nov 2022 | USD | 30.79 | 30.82 | 30.55 | 30.55 | 30.55 | -0.06 (-0.20%) | 2,200 |
17 Nov 2022 | USD | 30.55 | 30.66 | 30.39 | 30.61 | 30.61 | -0.34 (-1.10%) | 25,000 |
16 Nov 2022 | USD | 31 | 31.04 | 30.85 | 30.95 | 30.95 | -0.15 (-0.48%) | 25,200 |
15 Nov 2022 | USD | 31.19 | 31.19 | 30.87 | 31.1 | 31.1 | +0.24 (+0.78%) | 22,300 |
14 Nov 2022 | USD | 30.47 | 30.86 | 30.41 | 30.86 | 30.86 | -0.44 (-1.41%) | 33,800 |
11 Nov 2022 | USD | 30.98 | 31.4 | 30.88 | 31.3 | 31.3 | +1.1 (+3.64%) | 56,500 |
10 Nov 2022 | USD | 29.36 | 30.2 | 29.36 | 30.2 | 30.2 | +2.07 (+7.36%) | 51,100 |
9 Nov 2022 | USD | 28.25 | 28.39 | 28.07 | 28.13 | 28.13 | -0.37 (-1.30%) | 5,900 |
8 Nov 2022 | USD | 28.22 | 28.57 | 28.22 | 28.5 | 28.5 | +0.39 (+1.39%) | 27,100 |
7 Nov 2022 | USD | 28.25 | 28.25 | 28.08 | 28.11 | 28.11 | +0.03 (+0.11%) | 11,200 |
4 Nov 2022 | USD | 27.86 | 28.12 | 27.79 | 28.08 | 28.08 | +0.59 (+2.15%) | 10,800 |
3 Nov 2022 | USD | 27.58 | 27.65 | 27.42 | 27.49 | 27.49 | -0.2 (-0.72%) | 7,500 |
2 Nov 2022 | USD | 27.98 | 28.36 | 27.69 | 27.69 | 27.69 | +0.13 (+0.47%) | 28,900 |
1 Nov 2022 | USD | 27.88 | 27.88 | 27.5 | 27.56 | 27.56 | +0.23 (+0.84%) | 12,000 |
31 Oct 2022 | USD | 27.32 | 27.42 | 27.28 | 27.33 | 27.33 | -0.48 (-1.73%) | 27,200 |