Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 38.74 | 38.98 | 36.855 | 37.56 | 37.56 | -1.5 (-3.84%) | 1,718,800 |
2 Dec 2022 | USD | 38.66 | 39.4 | 38.545 | 39.06 | 39.06 | -0.35 (-0.89%) | 1,095,100 |
1 Dec 2022 | USD | 38.93 | 40.1 | 38.795 | 39.41 | 39.41 | +0.66 (+1.70%) | 1,782,400 |
30 Nov 2022 | USD | 35.96 | 38.83 | 35.89 | 38.75 | 38.75 | +2.36 (+6.49%) | 2,603,000 |
29 Nov 2022 | USD | 36.79 | 37.015 | 36.355 | 36.39 | 36.39 | -0.39 (-1.06%) | 1,046,100 |
28 Nov 2022 | USD | 36.41 | 37.08 | 36.33 | 36.78 | 36.78 | +0.07 (+0.19%) | 1,497,700 |
25 Nov 2022 | USD | 36.41 | 36.96 | 36.304 | 36.71 | 36.71 | -0.17 (-0.46%) | 490,800 |
23 Nov 2022 | USD | 36.44 | 37.53 | 36.22 | 36.88 | 36.88 | +0.55 (+1.51%) | 1,172,700 |
22 Nov 2022 | USD | 36.93 | 36.93 | 35.6 | 36.33 | 36.33 | -0.48 (-1.30%) | 1,421,000 |
21 Nov 2022 | USD | 36.09 | 37.04 | 35.955 | 36.81 | 36.81 | +0.22 (+0.60%) | 1,654,100 |
18 Nov 2022 | USD | 37.5 | 37.5 | 36.09 | 36.59 | 36.59 | -0.14 (-0.38%) | 2,181,300 |
17 Nov 2022 | USD | 36.5 | 37.093 | 36.11 | 36.73 | 36.73 | -0.85 (-2.26%) | 1,738,600 |
16 Nov 2022 | USD | 37.69 | 38.29 | 37.02 | 37.58 | 37.58 | -1.01 (-2.62%) | 1,807,300 |
15 Nov 2022 | USD | 38.75 | 39.07 | 38.02 | 38.59 | 38.59 | +1.19 (+3.18%) | 1,635,500 |
14 Nov 2022 | USD | 37.96 | 38.09 | 36.65 | 37.4 | 37.4 | -0.89 (-2.32%) | 1,604,000 |
11 Nov 2022 | USD | 36.93 | 38.55 | 36.71 | 38.29 | 38.29 | +1.54 (+4.19%) | 2,931,500 |
10 Nov 2022 | USD | 39.28 | 39.92 | 36.37 | 36.75 | 36.75 | +2.62 (+7.68%) | 4,606,200 |
9 Nov 2022 | USD | 35.06 | 35.25 | 33.78 | 34.13 | 34.13 | -1.23 (-3.48%) | 2,910,800 |
8 Nov 2022 | USD | 34.14 | 36.205 | 33.35 | 35.36 | 35.36 | +1.61 (+4.77%) | 3,047,200 |
7 Nov 2022 | USD | 32.76 | 33.845 | 31.88 | 33.75 | 33.75 | +1.26 (+3.88%) | 2,776,300 |
4 Nov 2022 | USD | 33.43 | 33.46 | 31.54 | 32.49 | 32.49 | -0.76 (-2.29%) | 2,565,700 |
3 Nov 2022 | USD | 32.12 | 33.8 | 31.93 | 33.25 | 33.25 | +1.25 (+3.91%) | 2,896,900 |
2 Nov 2022 | USD | 31.75 | 34.54 | 31.55 | 32 | 32 | -2.17 (-6.35%) | 6,152,400 |
1 Nov 2022 | USD | 35.83 | 36 | 33.9 | 34.17 | 34.17 | -1.07 (-3.04%) | 3,994,500 |
31 Oct 2022 | USD | 35.15 | 35.67 | 34.66 | 35.24 | 35.24 | -0.3 (-0.84%) | 2,558,700 |
28 Oct 2022 | USD | 35.07 | 35.58 | 34.28 | 35.54 | 35.54 | +0.23 (+0.65%) | 2,122,900 |
27 Oct 2022 | USD | 34.63 | 35.92 | 34.63 | 35.31 | 35.31 | +1.17 (+3.43%) | 1,510,900 |
26 Oct 2022 | USD | 34.44 | 35.71 | 33.62 | 34.14 | 34.14 | -1.12 (-3.18%) | 2,298,800 |
25 Oct 2022 | USD | 34.13 | 35.42 | 34 | 35.26 | 35.26 | +1.52 (+4.51%) | 1,328,600 |
24 Oct 2022 | USD | 33.19 | 33.93 | 32.5 | 33.74 | 33.74 | +0.34 (+1.02%) | 1,965,300 |