Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 50.36 | 54.14 | 50.1 | 52.82 | 52.82 | +2.73 (+5.45%) | 239,200 |
9 Dec 2022 | USD | 50.44 | 53.98 | 50.04 | 50.09 | 50.09 | +1.23 (+2.52%) | 309,400 |
8 Dec 2022 | USD | 49.24 | 49.67 | 48.4 | 48.86 | 48.86 | -0.38 (-0.77%) | 115,800 |
7 Dec 2022 | USD | 49.73 | 50.38 | 49.23 | 49.24 | 49.24 | -0.53 (-1.06%) | 81,900 |
6 Dec 2022 | USD | 49.22 | 50.01 | 48.96 | 49.77 | 49.77 | +0.55 (+1.12%) | 123,300 |
5 Dec 2022 | USD | 50.07 | 50.07 | 48.72 | 49.22 | 49.22 | -1.45 (-2.86%) | 106,900 |
2 Dec 2022 | USD | 50.69 | 51.71 | 50.54 | 50.67 | 50.67 | -0.6 (-1.17%) | 101,600 |
1 Dec 2022 | USD | 51.82 | 52.47 | 50.61 | 51.27 | 51.27 | -0.26 (-0.50%) | 122,500 |
30 Nov 2022 | USD | 50.16 | 51.94 | 49.76 | 51.53 | 51.53 | +1.17 (+2.32%) | 161,500 |
29 Nov 2022 | USD | 51.03 | 51.14 | 49.91 | 50.36 | 50.36 | -0.67 (-1.31%) | 78,400 |
28 Nov 2022 | USD | 51.17 | 51.78 | 50.56 | 51.03 | 51.03 | -0.14 (-0.27%) | 130,100 |
25 Nov 2022 | USD | 51.46 | 51.73 | 51.09 | 51.17 | 51.17 | -0.31 (-0.60%) | 49,700 |
23 Nov 2022 | USD | 50.65 | 51.86 | 50.65 | 51.48 | 51.48 | +0.78 (+1.54%) | 75,200 |
22 Nov 2022 | USD | 52.66 | 52.66 | 50.53 | 50.7 | 50.7 | -1.86 (-3.54%) | 158,400 |
21 Nov 2022 | USD | 52.19 | 53.14 | 51.73 | 52.56 | 52.56 | +0.62 (+1.19%) | 112,300 |
18 Nov 2022 | USD | 52.68 | 52.98 | 51.55 | 51.94 | 51.94 | +0.11 (+0.21%) | 146,200 |
17 Nov 2022 | USD | 53.22 | 53.26 | 51.25 | 51.83 | 51.83 | -1.91 (-3.55%) | 140,100 |
16 Nov 2022 | USD | 51.38 | 54.05 | 51.35 | 53.74 | 53.74 | +2.02 (+3.91%) | 214,300 |
15 Nov 2022 | USD | 49.24 | 51.98 | 48.67 | 51.72 | 51.72 | +2.99 (+6.14%) | 199,000 |
14 Nov 2022 | USD | 48.78 | 49.6 | 48.17 | 48.73 | 48.73 | -0.05 (-0.10%) | 126,700 |
11 Nov 2022 | USD | 48.48 | 48.91 | 47.5 | 48.78 | 48.78 | +0.25 (+0.52%) | 98,300 |
10 Nov 2022 | USD | 47.47 | 48.71 | 46.54 | 48.53 | 48.53 | +2.44 (+5.29%) | 134,500 |
9 Nov 2022 | USD | 46.51 | 46.99 | 45.92 | 46.09 | 46.09 | -0.43 (-0.92%) | 82,000 |
8 Nov 2022 | USD | 47.58 | 47.58 | 45.74 | 46.52 | 46.52 | -0.85 (-1.79%) | 111,100 |
7 Nov 2022 | USD | 47.07 | 47.42 | 46.39 | 47.37 | 47.37 | +0.78 (+1.67%) | 230,700 |
4 Nov 2022 | USD | 46.87 | 47.33 | 46.07 | 46.59 | 46.59 | +0.25 (+0.54%) | 113,400 |
3 Nov 2022 | USD | 47.05 | 47.05 | 45.36 | 46.34 | 46.34 | -0.59 (-1.26%) | 213,500 |
2 Nov 2022 | USD | 47.15 | 48.39 | 46.78 | 46.93 | 46.93 | -0.23 (-0.49%) | 118,900 |
1 Nov 2022 | USD | 47.6 | 47.68 | 46.76 | 47.16 | 47.16 | -0.26 (-0.55%) | 100,400 |
31 Oct 2022 | USD | 46.47 | 48.44 | 46.47 | 47.42 | 47.42 | +0.64 (+1.37%) | 155,300 |