Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | USD | 49.1 | 49.48 | 48.82 | 48.88 | 48.88 | -0.39 (-0.79%) | 661,300 |
8 Dec 2022 | USD | 49.77 | 50.11 | 49.11 | 49.27 | 49.27 | -0.43 (-0.87%) | 2,164,300 |
7 Dec 2022 | USD | 49.48 | 50.17 | 49.4 | 49.7 | 49.7 | +0.21 (+0.42%) | 961,100 |
6 Dec 2022 | USD | 49.89 | 50.24 | 49.23 | 49.49 | 49.49 | -0.41 (-0.82%) | 777,300 |
5 Dec 2022 | USD | 50.32 | 50.64 | 49.88 | 49.9 | 49.9 | -0.78 (-1.54%) | 982,900 |
2 Dec 2022 | USD | 50.16 | 50.94 | 49.75 | 50.68 | 50.68 | +0.05 (+0.10%) | 434,800 |
1 Dec 2022 | USD | 51.08 | 51.38 | 50.4 | 50.63 | 50.63 | +0.08 (+0.16%) | 778,100 |
30 Nov 2022 | USD | 49.05 | 50.56 | 48.83 | 50.55 | 50.55 | +1.22 (+2.47%) | 670,600 |
29 Nov 2022 | USD | 48.61 | 49.4 | 48.26 | 49.33 | 49.33 | +0.69 (+1.42%) | 670,500 |
28 Nov 2022 | USD | 50.03 | 50.31 | 48.54 | 48.64 | 48.64 | -1.62 (-3.22%) | 1,421,000 |
25 Nov 2022 | USD | 49.72 | 50.37 | 49.71 | 50.26 | 50.26 | +0.56 (+1.13%) | 338,800 |
23 Nov 2022 | USD | 49.82 | 50.1 | 49.2 | 49.7 | 49.7 | -0.11 (-0.22%) | 679,300 |
22 Nov 2022 | USD | 49.4 | 49.86 | 49.15 | 49.81 | 49.81 | +0.48 (+0.97%) | 796,700 |
21 Nov 2022 | USD | 48.94 | 49.4 | 48.78 | 49.33 | 49.33 | +0.24 (+0.49%) | 467,200 |
18 Nov 2022 | USD | 48.93 | 49.24 | 48.29 | 49.09 | 49.09 | +0.88 (+1.83%) | 969,700 |
17 Nov 2022 | USD | 47.89 | 48.27 | 47.55 | 48.21 | 48.21 | -0.28 (-0.58%) | 743,100 |
16 Nov 2022 | USD | 48.56 | 48.82 | 48.34 | 48.49 | 48.49 | -0.14 (-0.29%) | 831,600 |
15 Nov 2022 | USD | 49.29 | 49.4 | 48.28 | 48.63 | 48.63 | -0.12 (-0.25%) | 936,800 |
14 Nov 2022 | USD | 49.76 | 49.76 | 48.7 | 48.75 | 48.75 | -1.03 (-2.07%) | 515,300 |
11 Nov 2022 | USD | 50.65 | 50.68 | 49.33 | 49.78 | 49.78 | -0.76 (-1.50%) | 984,000 |
10 Nov 2022 | USD | 48.62 | 50.57 | 48.62 | 50.54 | 50.54 | +3.54 (+7.53%) | 889,500 |
9 Nov 2022 | USD | 47.25 | 47.95 | 46.85 | 47 | 47 | -0.28 (-0.59%) | 720,200 |
8 Nov 2022 | USD | 47.19 | 47.76 | 46.83 | 47.28 | 47.28 | +0.2 (+0.42%) | 663,700 |
7 Nov 2022 | USD | 47.05 | 47.29 | 46.59 | 47.08 | 47.08 | +0.38 (+0.81%) | 978,900 |
4 Nov 2022 | USD | 46.47 | 47.37 | 45.98 | 46.7 | 46.7 | +0.46 (+0.99%) | 872,300 |
3 Nov 2022 | USD | 46.21 | 46.64 | 45.2 | 46.24 | 46.24 | -0.36 (-0.77%) | 1,974,500 |
2 Nov 2022 | USD | 46.99 | 47.77 | 46.36 | 46.6 | 46.6 | -0.7 (-1.48%) | 1,103,900 |
1 Nov 2022 | USD | 48.07 | 48.13 | 47.25 | 47.3 | 47.3 | -0.33 (-0.69%) | 678,100 |
31 Oct 2022 | USD | 47.2 | 47.85 | 47.2 | 47.63 | 47.63 | -0.13 (-0.27%) | 1,319,100 |
28 Oct 2022 | USD | 46.96 | 47.85 | 46.73 | 47.76 | 47.76 | +0.63 (+1.34%) | 781,300 |