Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 48.336 | 48.38 | 47.84 | 48.14 | 48.14 | -0.22 (-0.45%) | 153,000 |
16 Dec 2022 | USD | 48.31 | 48.38 | 48.27 | 48.36 | 48.36 | +0.02 (+0.04%) | 23,300 |
15 Dec 2022 | USD | 48.3 | 48.379 | 48.29 | 48.34 | 48.34 | +0.03 (+0.06%) | 41,700 |
14 Dec 2022 | USD | 48.11 | 48.406 | 48.11 | 48.31 | 48.31 | +0.015 (+0.03%) | 15,600 |
13 Dec 2022 | USD | 47.94 | 48.385 | 47.94 | 48.295 | 48.295 | +0.205 (+0.43%) | 195,900 |
12 Dec 2022 | USD | 48.11 | 48.22 | 48.09 | 48.09 | 48.09 | -0.06 (-0.12%) | 27,100 |
9 Dec 2022 | USD | 48.17 | 48.2 | 48.13 | 48.15 | 48.15 | -0.04 (-0.08%) | 19,300 |
8 Dec 2022 | USD | 48.21 | 48.24 | 48.19 | 48.19 | 48.19 | -0.055 (-0.11%) | 42,500 |
7 Dec 2022 | USD | 48.17 | 48.27 | 48.15 | 48.245 | 48.245 | +0.175 (+0.36%) | 87,200 |
6 Dec 2022 | USD | 48.09 | 48.105 | 47.92 | 48.07 | 48.07 | +0.05 (+0.10%) | 72,300 |
5 Dec 2022 | USD | 48.15 | 48.174 | 48 | 48.02 | 48.02 | -0.21 (-0.44%) | 130,200 |
2 Dec 2022 | USD | 48.125 | 48.23 | 48.08 | 48.23 | 48.23 | +0.07 (+0.15%) | 47,400 |
1 Dec 2022 | USD | 48.15 | 48.185 | 48.08 | 48.16 | 48.16 | +0.13 (+0.27%) | 271,100 |
30 Nov 2022 | USD | 47.78 | 48.03 | 47.77 | 48.03 | 48.03 | +0.19 (+0.40%) | 20,500 |
29 Nov 2022 | USD | 47.9 | 47.9 | 47.84 | 47.84 | 47.84 | -0.07 (-0.15%) | 16,400 |
28 Nov 2022 | USD | 47.9 | 47.91 | 47.83 | 47.91 | 47.91 | -0.072 (-0.15%) | 10,200 |
25 Nov 2022 | USD | 48.02 | 48.02 | 47.932 | 47.982 | 47.982 | +0.052 (+0.11%) | 15,100 |
23 Nov 2022 | USD | 47.92 | 47.941 | 47.9 | 47.93 | 47.93 | +0.03 (+0.06%) | 13,600 |
22 Nov 2022 | USD | 47.92 | 47.921 | 47.85 | 47.9 | 47.9 | +0.12 (+0.25%) | 17,900 |
21 Nov 2022 | USD | 47.9 | 47.93 | 47.78 | 47.78 | 47.78 | -0.06 (-0.13%) | 17,100 |
18 Nov 2022 | USD | 48.23 | 48.23 | 47.84 | 47.84 | 47.84 | -0.04 (-0.08%) | 27,100 |
17 Nov 2022 | USD | 47.56 | 47.909 | 47.56 | 47.88 | 47.88 | -0.07 (-0.15%) | 11,900 |
16 Nov 2022 | USD | 47.96 | 47.999 | 47.9 | 47.95 | 47.95 | +0.1 (+0.21%) | 69,100 |
15 Nov 2022 | USD | 47.94 | 47.94 | 47.8 | 47.85 | 47.85 | +0.01 (+0.02%) | 60,400 |
14 Nov 2022 | USD | 47.79 | 47.88 | 47.75 | 47.84 | 47.84 | +0.037 (+0.08%) | 1,983,200 |
11 Nov 2022 | USD | 48.09 | 48.09 | 47.75 | 47.803 | 47.803 | +0.013 (+0.03%) | 16,000 |
10 Nov 2022 | USD | 47.56 | 47.89 | 47.56 | 47.79 | 47.79 | +0.39 (+0.82%) | 19,800 |
9 Nov 2022 | USD | 46.88 | 47.4 | 46.88 | 47.4 | 47.4 | +0.12 (+0.25%) | 25,600 |
8 Nov 2022 | USD | 47.27 | 47.311 | 47.26 | 47.28 | 47.28 | +0.063 (+0.13%) | 16,400 |
7 Nov 2022 | USD | 47.19 | 47.24 | 47.18 | 47.217 | 47.217 | -0.028 (-0.06%) | 24,300 |