Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2022 | USD | 39.66 | 40.85 | 39.5 | 40.53 | 40.53 | +0.25 (+0.62%) | 253,200 |
15 Dec 2022 | USD | 42.88 | 43.38 | 40.09 | 40.28 | 40.28 | -3.32 (-7.61%) | 101,100 |
14 Dec 2022 | USD | 43.43 | 44.2 | 43.36 | 43.6 | 43.6 | +0.37 (+0.86%) | 111,800 |
13 Dec 2022 | USD | 43.35 | 44.05 | 42.4 | 43.23 | 43.23 | +1.55 (+3.72%) | 252,300 |
12 Dec 2022 | USD | 41.84 | 42.26 | 41.13 | 41.68 | 41.68 | +0.02 (+0.05%) | 72,600 |
9 Dec 2022 | USD | 42.74 | 43.05 | 41.66 | 41.66 | 41.66 | -1.37 (-3.18%) | 60,200 |
8 Dec 2022 | USD | 43.29 | 43.72 | 42.36 | 43.03 | 43.03 | +0.08 (+0.19%) | 67,400 |
7 Dec 2022 | USD | 43.05 | 43.39 | 42.77 | 42.95 | 42.95 | -0.24 (-0.56%) | 64,000 |
6 Dec 2022 | USD | 44.07 | 44.9 | 42.62 | 43.19 | 43.19 | -0.97 (-2.20%) | 118,000 |
5 Dec 2022 | USD | 43.74 | 44.32 | 43.29 | 44.16 | 44.16 | +0.37 (+0.84%) | 143,600 |
2 Dec 2022 | USD | 43.31 | 44.18 | 42.89 | 43.79 | 43.79 | -0.03 (-0.07%) | 69,700 |
1 Dec 2022 | USD | 44.62 | 44.62 | 42.8 | 43.82 | 43.82 | -0.42 (-0.95%) | 90,600 |
30 Nov 2022 | USD | 43.52 | 44.55 | 42.39 | 44.24 | 44.24 | +0.73 (+1.68%) | 140,500 |
29 Nov 2022 | USD | 43.16 | 44.45 | 42.78 | 43.51 | 43.51 | +0.22 (+0.51%) | 115,700 |
28 Nov 2022 | USD | 43.8 | 44.46 | 43.01 | 43.29 | 43.29 | -1 (-2.26%) | 184,400 |
25 Nov 2022 | USD | 42.56 | 44.81 | 42.56 | 44.29 | 44.29 | +1.36 (+3.17%) | 130,624 |
23 Nov 2022 | USD | 42.64 | 44.96 | 42.11 | 42.93 | 42.93 | +0.34 (+0.80%) | 234,200 |
22 Nov 2022 | USD | 42.77 | 43.48 | 42.19 | 42.59 | 42.59 | +0.13 (+0.31%) | 83,300 |
21 Nov 2022 | USD | 42.18 | 42.99 | 41.81 | 42.46 | 42.46 | +0.14 (+0.33%) | 98,000 |
18 Nov 2022 | USD | 43.6 | 44.25 | 41.62 | 42.32 | 42.32 | -0.43 (-1.01%) | 187,600 |
17 Nov 2022 | USD | 41.68 | 43.05 | 40.97 | 42.75 | 42.75 | +0.41 (+0.97%) | 117,200 |
16 Nov 2022 | USD | 43.51 | 43.64 | 41.98 | 42.34 | 42.34 | -1.24 (-2.85%) | 62,000 |
15 Nov 2022 | USD | 44.06 | 44.65 | 43.31 | 43.58 | 43.58 | +0.12 (+0.28%) | 97,900 |
14 Nov 2022 | USD | 44.32 | 44.37 | 42.96 | 43.46 | 43.46 | -0.92 (-2.07%) | 81,500 |
11 Nov 2022 | USD | 44.72 | 45.95 | 42.91 | 44.38 | 44.38 | +0.07 (+0.16%) | 110,600 |
10 Nov 2022 | USD | 43.34 | 44.4 | 42.92 | 44.31 | 44.31 | +2.78 (+6.69%) | 129,900 |
9 Nov 2022 | USD | 43.62 | 43.62 | 41.23 | 41.53 | 41.53 | -2.65 (-6.00%) | 111,300 |
8 Nov 2022 | USD | 44.05 | 44.81 | 43.06 | 44.18 | 44.18 | +0.26 (+0.59%) | 88,600 |
7 Nov 2022 | USD | 44.47 | 44.73 | 42.59 | 43.92 | 43.92 | -0.15 (-0.34%) | 116,900 |
4 Nov 2022 | USD | 42.94 | 44.35 | 42.53 | 44.07 | 44.07 | +1.56 (+3.67%) | 140,000 |