Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 45.41 | 45.41 | 44.62 | 44.68 | 44.68 | +0.2 (+0.45%) | 13,700 |
12 Dec 2022 | USD | 44.17 | 44.56 | 44.08 | 44.48 | 44.48 | +0.42 (+0.95%) | 7,500 |
9 Dec 2022 | USD | 43.84 | 44.49 | 43.84 | 44.06 | 44.06 | +0.51 (+1.17%) | 9,400 |
8 Dec 2022 | USD | 43.56 | 43.68 | 43.28 | 43.55 | 43.55 | +0.1 (+0.23%) | 19,200 |
7 Dec 2022 | USD | 43.44 | 43.71 | 43.38 | 43.45 | 43.45 | -0.61 (-1.38%) | 5,800 |
6 Dec 2022 | USD | 44.16 | 44.28 | 44.03 | 44.06 | 44.06 | +0.58 (+1.33%) | 10,200 |
5 Dec 2022 | USD | 43.84 | 43.84 | 43.45 | 43.48 | 43.48 | -2.27 (-4.96%) | 15,000 |
2 Dec 2022 | USD | 44.68 | 45.75 | 44.66 | 45.75 | 45.75 | +0.35 (+0.77%) | 11,800 |
1 Dec 2022 | USD | 45.4 | 45.66 | 45.4 | 45.4 | 45.4 | +0.25 (+0.55%) | 9,900 |
30 Nov 2022 | USD | 44.6 | 45.27 | 44.6 | 45.15 | 45.15 | +2.9 (+6.86%) | 13,400 |
29 Nov 2022 | USD | 42.28 | 42.41 | 42.1 | 42.25 | 42.25 | +1.9 (+4.71%) | 10,500 |
28 Nov 2022 | USD | 41.23 | 41.23 | 40.06 | 40.35 | 40.35 | +0.51 (+1.28%) | 13,500 |
25 Nov 2022 | USD | 38.73 | 40.05 | 38.7 | 39.84 | 39.84 | -0.69 (-1.70%) | 28,000 |
23 Nov 2022 | USD | 40.39 | 40.56 | 40.34 | 40.53 | 40.53 | +0.26 (+0.65%) | 7,600 |
22 Nov 2022 | USD | 40.07 | 40.4 | 40.07 | 40.27 | 40.27 | -0.77 (-1.88%) | 12,800 |
21 Nov 2022 | USD | 41.2 | 41.28 | 41 | 41.04 | 41.04 | -0.47 (-1.13%) | 11,800 |
18 Nov 2022 | USD | 42.14 | 42.14 | 41.51 | 41.51 | 41.51 | -0.75 (-1.77%) | 29,400 |
17 Nov 2022 | USD | 41.28 | 42.32 | 41.28 | 42.26 | 42.26 | +1.09 (+2.65%) | 28,200 |
16 Nov 2022 | USD | 41.41 | 41.41 | 41.08 | 41.17 | 41.17 | -1.16 (-2.74%) | 6,000 |
15 Nov 2022 | USD | 42.66 | 42.84 | 42.03 | 42.33 | 42.33 | +1.28 (+3.12%) | 21,300 |
14 Nov 2022 | USD | 40.87 | 41.05 | 40.78 | 41.05 | 41.05 | +1.04 (+2.60%) | 8,100 |
11 Nov 2022 | USD | 39.73 | 40.04 | 39.6 | 40.01 | 40.01 | +0.39 (+0.98%) | 6,800 |
10 Nov 2022 | USD | 38.9 | 39.62 | 38.9 | 39.62 | 39.62 | +1.53 (+4.02%) | 19,200 |
9 Nov 2022 | USD | 38.28 | 38.62 | 37.96 | 38.09 | 38.09 | -0.81 (-2.08%) | 14,100 |
8 Nov 2022 | USD | 38.49 | 39.06 | 38.47 | 38.9 | 38.9 | +0.7 (+1.83%) | 19,400 |
7 Nov 2022 | USD | 38.53 | 38.7 | 38.2 | 38.2 | 38.2 | -1.58 (-3.97%) | 6,800 |
4 Nov 2022 | USD | 39.52 | 39.84 | 39.2 | 39.78 | 39.78 | +3.37 (+9.26%) | 26,200 |
3 Nov 2022 | USD | 35.99 | 36.78 | 35.99 | 36.41 | 36.41 | +0.79 (+2.22%) | 19,700 |
2 Nov 2022 | USD | 36.32 | 36.32 | 35.41 | 35.62 | 35.62 | +1.17 (+3.40%) | 15,500 |
1 Nov 2022 | USD | 34.73 | 34.83 | 34.45 | 34.45 | 34.45 | +2.45 (+7.66%) | 24,700 |