Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 59.05 | 59.7 | 58.92 | 59.69 | 59.69 | +0.67 (+1.14%) | 7,700 |
9 Dec 2022 | USD | 59.42 | 59.85 | 58.71 | 59.02 | 59.02 | -0.43 (-0.72%) | 28,500 |
8 Dec 2022 | USD | 59.07 | 59.47 | 59.07 | 59.45 | 59.45 | +0.77 (+1.31%) | 3,700 |
7 Dec 2022 | USD | 59.04 | 59.34 | 58.55 | 58.68 | 58.68 | -0.57 (-0.96%) | 6,000 |
6 Dec 2022 | USD | 60.47 | 60.47 | 59.25 | 59.25 | 59.25 | -1.54 (-2.53%) | 5,400 |
5 Dec 2022 | USD | 61.33 | 61.33 | 60.48 | 60.79 | 60.79 | -0.47 (-0.77%) | 5,500 |
2 Dec 2022 | USD | 61.21 | 61.88 | 60.99 | 61.26 | 61.26 | -0.62 (-1.00%) | 3,800 |
1 Dec 2022 | USD | 61.79 | 61.88 | 61.51 | 61.88 | 61.88 | +0.56 (+0.91%) | 6,000 |
30 Nov 2022 | USD | 60.32 | 61.55 | 59.71 | 61.32 | 61.32 | +1.37 (+2.29%) | 8,900 |
29 Nov 2022 | USD | 60.16 | 60.52 | 59.95 | 59.95 | 59.95 | +0.55 (+0.93%) | 11,900 |
28 Nov 2022 | USD | 59.93 | 60.15 | 59.3 | 59.4 | 59.4 | -1.81 (-2.96%) | 8,500 |
25 Nov 2022 | USD | 60.97 | 61.29 | 60.97 | 61.21 | 61.21 | +0.02 (+0.03%) | 1,900 |
23 Nov 2022 | USD | 60.61 | 61.19 | 60.61 | 61.19 | 61.19 | +0.45 (+0.74%) | 8,400 |
22 Nov 2022 | USD | 60.19 | 60.77 | 60.19 | 60.74 | 60.74 | +0.29 (+0.48%) | 12,300 |
21 Nov 2022 | USD | 60.49 | 60.49 | 60.26 | 60.45 | 60.45 | -0.14 (-0.23%) | 3,200 |
18 Nov 2022 | USD | 61.02 | 61.14 | 60.5 | 60.59 | 60.59 | -0.01 (-0.02%) | 1,600 |
17 Nov 2022 | USD | 60.88 | 60.88 | 60.44 | 60.6 | 60.6 | -1.47 (-2.37%) | 4,600 |
16 Nov 2022 | USD | 62.33 | 62.47 | 61.92 | 62.07 | 62.07 | -1.39 (-2.19%) | 3,800 |
15 Nov 2022 | USD | 63.33 | 63.72 | 62.96 | 63.46 | 63.46 | +0.97 (+1.55%) | 10,800 |
14 Nov 2022 | USD | 62.81 | 62.95 | 62.06 | 62.49 | 62.49 | -1.73 (-2.69%) | 8,600 |
11 Nov 2022 | USD | 63.84 | 64.37 | 63.84 | 64.22 | 64.22 | +1.3 (+2.07%) | 4,000 |
10 Nov 2022 | USD | 61.73 | 62.92 | 61.68 | 62.92 | 62.92 | +4.23 (+7.21%) | 10,600 |
9 Nov 2022 | USD | 59.43 | 59.43 | 58.69 | 58.69 | 58.69 | -0.71 (-1.20%) | 1,500 |
8 Nov 2022 | USD | 58.75 | 59.94 | 58.75 | 59.4 | 59.4 | +0.15 (+0.25%) | 10,900 |
7 Nov 2022 | USD | 58.93 | 59.25 | 58.67 | 59.25 | 59.25 | +0.07 (+0.12%) | 3,100 |
4 Nov 2022 | USD | 59.27 | 59.27 | 58.36 | 59.18 | 59.18 | +0.45 (+0.77%) | 11,000 |
3 Nov 2022 | USD | 58.45 | 59.04 | 58.08 | 58.73 | 58.73 | -0.58 (-0.98%) | 11,300 |
2 Nov 2022 | USD | 60.67 | 60.67 | 59.27 | 59.31 | 59.31 | -1.13 (-1.87%) | 5,200 |
1 Nov 2022 | USD | 61.39 | 61.61 | 60.44 | 60.44 | 60.44 | -0.39 (-0.64%) | 6,800 |
31 Oct 2022 | USD | 60.88 | 61.06 | 60.76 | 60.83 | 60.83 | -0.53 (-0.86%) | 4,600 |