Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 45.36 | 45.98 | 43.56 | 44 | 44 | -1 (-2.22%) | 63,600 |
16 Dec 2022 | USD | 43.78 | 45.34 | 43.46 | 45 | 45 | +1.1 (+2.51%) | 112,100 |
15 Dec 2022 | USD | 44.34 | 44.81 | 43.8 | 43.9 | 43.9 | -0.64 (-1.44%) | 43,000 |
14 Dec 2022 | USD | 44.12 | 45 | 43.35 | 44.54 | 44.54 | +0.5 (+1.14%) | 47,300 |
13 Dec 2022 | USD | 44.9 | 45.28 | 43.88 | 44.04 | 44.04 | +0.03 (+0.07%) | 115,600 |
12 Dec 2022 | USD | 42.94 | 44.33 | 42.31 | 44.01 | 44.01 | +1.35 (+3.16%) | 63,000 |
9 Dec 2022 | USD | 42.58 | 43.13 | 42.24 | 42.66 | 42.66 | +0.02 (+0.05%) | 23,400 |
8 Dec 2022 | USD | 42.37 | 42.83 | 42.21 | 42.64 | 42.64 | +0.21 (+0.49%) | 23,600 |
7 Dec 2022 | USD | 42.1 | 42.59 | 42.02 | 42.43 | 42.43 | +0.29 (+0.69%) | 25,100 |
6 Dec 2022 | USD | 42.7 | 42.89 | 41.56 | 42.14 | 42.14 | -0.58 (-1.36%) | 54,900 |
5 Dec 2022 | USD | 43.36 | 43.36 | 42.24 | 42.72 | 42.72 | -0.71 (-1.63%) | 46,400 |
2 Dec 2022 | USD | 42.82 | 43.62 | 42.63 | 43.43 | 43.43 | -0.13 (-0.30%) | 32,300 |
1 Dec 2022 | USD | 43.77 | 43.9 | 43.14 | 43.56 | 43.56 | +0.08 (+0.18%) | 25,100 |
30 Nov 2022 | USD | 42.62 | 43.76 | 42.29 | 43.48 | 43.48 | +0.85 (+1.99%) | 56,800 |
29 Nov 2022 | USD | 43.1 | 43.18 | 42.05 | 42.63 | 42.63 | -0.29 (-0.68%) | 22,100 |
28 Nov 2022 | USD | 43.14 | 43.51 | 42.49 | 42.92 | 42.92 | -0.42 (-0.97%) | 21,000 |
25 Nov 2022 | USD | 43.59 | 43.59 | 43.1101 | 43.34 | 43.34 | +0.17 (+0.39%) | 7,099 |
23 Nov 2022 | USD | 43.76 | 44.35 | 43.1 | 43.17 | 43.17 | -0.77 (-1.75%) | 21,800 |
22 Nov 2022 | USD | 43.3 | 44.36 | 43.12 | 43.94 | 43.94 | +0.63 (+1.45%) | 27,300 |
21 Nov 2022 | USD | 43.26 | 43.8 | 43.18 | 43.31 | 43.31 | -0.23 (-0.53%) | 21,200 |
18 Nov 2022 | USD | 43.51 | 43.89 | 41.91 | 43.54 | 43.54 | +0.55 (+1.28%) | 32,200 |
17 Nov 2022 | USD | 42.92 | 43.19 | 42.51 | 42.99 | 42.99 | -0.09 (-0.21%) | 27,400 |
16 Nov 2022 | USD | 43.09 | 43.32 | 42.91 | 43.08 | 43.08 | -0.29 (-0.67%) | 22,800 |
15 Nov 2022 | USD | 43.03 | 43.54 | 43.03 | 43.37 | 43.37 | +0.54 (+1.26%) | 26,800 |
14 Nov 2022 | USD | 42.1 | 43.07 | 41.92 | 42.83 | 42.83 | +0.45 (+1.06%) | 32,700 |
11 Nov 2022 | USD | 43.68 | 43.85 | 42.11 | 42.38 | 42.38 | -0.99 (-2.28%) | 29,200 |
10 Nov 2022 | USD | 43.62 | 44 | 42.82 | 43.37 | 43.37 | +1.07 (+2.53%) | 48,400 |
9 Nov 2022 | USD | 42.27 | 42.41 | 42 | 42.3 | 42.3 | -0.2 (-0.47%) | 23,700 |
8 Nov 2022 | USD | 42.72 | 43.04 | 42.4 | 42.5 | 42.5 | +0.05 (+0.12%) | 25,400 |
7 Nov 2022 | USD | 41.8 | 42.9 | 41.6 | 42.45 | 42.45 | +0.95 (+2.29%) | 27,500 |