Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 76.5 | 79.33 | 74.41 | 77.95 | 77.95 | +1.45 (+1.90%) | 268,200 |
16 Dec 2022 | USD | 71.48 | 82.17 | 70.81 | 76.5 | 76.5 | +6.1 (+8.66%) | 1,099,200 |
15 Dec 2022 | USD | 62.4 | 70.62 | 62.29 | 70.4 | 70.4 | +8.6 (+13.92%) | 346,500 |
14 Dec 2022 | USD | 62.48 | 63.19 | 61.1 | 61.8 | 61.8 | -0.54 (-0.87%) | 91,500 |
13 Dec 2022 | USD | 64.1 | 65.03 | 61.95 | 62.34 | 62.34 | -0.27 (-0.43%) | 70,100 |
12 Dec 2022 | USD | 61.18 | 62.86 | 61.07 | 62.61 | 62.61 | +1.71 (+2.81%) | 79,000 |
9 Dec 2022 | USD | 62.78 | 62.78 | 60.63 | 60.9 | 60.9 | -2.18 (-3.46%) | 68,400 |
8 Dec 2022 | USD | 62.81 | 63.36 | 62.03 | 63.08 | 63.08 | +0.6 (+0.96%) | 81,700 |
7 Dec 2022 | USD | 63.25 | 63.58 | 62.27 | 62.48 | 62.48 | -0.95 (-1.50%) | 43,100 |
6 Dec 2022 | USD | 63.55 | 63.55 | 60.59 | 63.43 | 63.43 | -0.21 (-0.33%) | 88,100 |
5 Dec 2022 | USD | 66.89 | 66.89 | 63.37 | 63.64 | 63.64 | -3.58 (-5.33%) | 114,200 |
2 Dec 2022 | USD | 66.4 | 67.95 | 66.4 | 67.22 | 67.22 | +0.27 (+0.40%) | 62,700 |
1 Dec 2022 | USD | 66.99 | 68.43 | 65.8 | 66.95 | 66.95 | +0.55 (+0.83%) | 71,300 |
30 Nov 2022 | USD | 64.5 | 66.93 | 64.08 | 66.4 | 66.4 | +1.9 (+2.95%) | 128,800 |
29 Nov 2022 | USD | 64.19 | 65.26 | 63.33 | 64.5 | 64.5 | +0.44 (+0.69%) | 221,400 |
28 Nov 2022 | USD | 65.19 | 65.5 | 63.96 | 64.06 | 64.06 | -1.13 (-1.73%) | 73,400 |
25 Nov 2022 | USD | 65.12 | 66.22 | 64.91 | 65.19 | 65.19 | +0.17 (+0.26%) | 46,600 |
23 Nov 2022 | USD | 65.32 | 66.47 | 64.38 | 65.02 | 65.02 | -0.29 (-0.44%) | 48,000 |
22 Nov 2022 | USD | 65.81 | 65.81 | 64.31 | 65.31 | 65.31 | +0.14 (+0.21%) | 59,400 |
21 Nov 2022 | USD | 65.67 | 67.34 | 64.49 | 65.17 | 65.17 | -0.75 (-1.14%) | 68,100 |
18 Nov 2022 | USD | 68.46 | 68.69 | 65.51 | 65.92 | 65.92 | -1.71 (-2.53%) | 87,900 |
17 Nov 2022 | USD | 66.47 | 69.14 | 65.5 | 67.63 | 67.63 | +0.45 (+0.67%) | 170,200 |
16 Nov 2022 | USD | 66.83 | 67.87 | 66.7 | 67.18 | 67.18 | +0.18 (+0.27%) | 165,200 |
15 Nov 2022 | USD | 66.25 | 68.24 | 65.4 | 67 | 67 | +2 (+3.08%) | 105,800 |
14 Nov 2022 | USD | 65 | 65.97 | 64.4 | 65 | 65 | -0.05 (-0.08%) | 103,100 |
11 Nov 2022 | USD | 64.43 | 65.58 | 63.97 | 65.05 | 65.05 | +0.49 (+0.76%) | 98,200 |
10 Nov 2022 | USD | 66.34 | 68.47 | 63.9 | 64.56 | 64.56 | +0.15 (+0.23%) | 192,100 |
9 Nov 2022 | USD | 63.3 | 64.66 | 63.03 | 64.41 | 64.41 | +0.21 (+0.33%) | 121,900 |
8 Nov 2022 | USD | 64.64 | 64.77 | 62.01 | 64.2 | 64.2 | +0.32 (+0.50%) | 198,400 |
7 Nov 2022 | USD | 62.46 | 65.22 | 61.82 | 63.88 | 63.88 | +1.63 (+2.62%) | 141,300 |