Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 48.59 | 48.59 | 47.54 | 47.71 | 47.71 | -0.89 (-1.83%) | 26,700 |
16 Dec 2022 | USD | 48.84 | 49.08 | 48.4 | 48.6 | 48.6 | -0.75 (-1.52%) | 79,300 |
15 Dec 2022 | USD | 49.52 | 49.53 | 49.12 | 49.35 | 49.35 | -0.97 (-1.93%) | 21,800 |
14 Dec 2022 | USD | 50.36 | 50.81 | 49.9 | 50.32 | 50.32 | -0.08 (-0.16%) | 35,200 |
13 Dec 2022 | USD | 52 | 52 | 50.13 | 50.4 | 50.4 | +0.03 (+0.06%) | 36,300 |
12 Dec 2022 | USD | 49.64 | 50.37 | 49.64 | 50.37 | 50.37 | +0.52 (+1.04%) | 57,000 |
9 Dec 2022 | USD | 50 | 50.33 | 49.83 | 49.85 | 49.85 | -0.49 (-0.97%) | 26,300 |
8 Dec 2022 | USD | 50.3 | 50.55 | 50.07 | 50.34 | 50.34 | +0.41 (+0.82%) | 41,000 |
7 Dec 2022 | USD | 49.89 | 50.29 | 49.82 | 49.93 | 49.93 | -0.19 (-0.38%) | 20,200 |
6 Dec 2022 | USD | 50.48 | 50.54 | 49.64 | 50.12 | 50.12 | -0.49 (-0.97%) | 22,600 |
5 Dec 2022 | USD | 51.49 | 51.49 | 50.52 | 50.61 | 50.61 | -1.26 (-2.43%) | 28,300 |
2 Dec 2022 | USD | 51.03 | 52.03 | 51.03 | 51.87 | 51.87 | +0.03 (+0.06%) | 10,900 |
1 Dec 2022 | USD | 51.93 | 51.97 | 51.69 | 51.84 | 51.84 | +0.13 (+0.25%) | 14,100 |
30 Nov 2022 | USD | 50.74 | 51.71 | 50.34 | 51.71 | 51.71 | +1.03 (+2.03%) | 31,000 |
29 Nov 2022 | USD | 50.32 | 50.76 | 50.32 | 50.68 | 50.68 | +0.45 (+0.90%) | 24,800 |
28 Nov 2022 | USD | 50.52 | 50.75 | 50.11 | 50.23 | 50.23 | -0.63 (-1.24%) | 94,100 |
25 Nov 2022 | USD | 50.84 | 50.96 | 50.8 | 50.86 | 50.86 | +0.17 (+0.34%) | 4,700 |
23 Nov 2022 | USD | 50.58 | 50.85 | 50.48 | 50.69 | 50.69 | +0.25 (+0.50%) | 12,000 |
22 Nov 2022 | USD | 49.83 | 50.48 | 49.76 | 50.44 | 50.44 | +1 (+2.02%) | 24,100 |
21 Nov 2022 | USD | 49.56 | 49.7 | 49.23 | 49.44 | 49.44 | -0.41 (-0.82%) | 81,100 |
18 Nov 2022 | USD | 50.26 | 50.26 | 49.39 | 49.85 | 49.85 | +0.24 (+0.48%) | 125,300 |
17 Nov 2022 | USD | 48.79 | 49.62 | 48.7 | 49.61 | 49.61 | -0.03 (-0.06%) | 8,500 |
16 Nov 2022 | USD | 49.97 | 49.97 | 49.48 | 49.64 | 49.64 | -1.04 (-2.05%) | 16,300 |
15 Nov 2022 | USD | 50.85 | 51.11 | 50.22 | 50.68 | 50.68 | +0.9 (+1.81%) | 33,000 |
14 Nov 2022 | USD | 50.17 | 50.51 | 49.74 | 49.78 | 49.78 | -0.73 (-1.45%) | 65,100 |
11 Nov 2022 | USD | 49.34 | 50.81 | 49.34 | 50.51 | 50.51 | +1.43 (+2.91%) | 18,000 |
10 Nov 2022 | USD | 47.73 | 49.15 | 47.73 | 49.08 | 49.08 | +2.99 (+6.49%) | 31,900 |
9 Nov 2022 | USD | 46.82 | 47.06 | 46.05 | 46.09 | 46.09 | -1.12 (-2.37%) | 36,100 |
8 Nov 2022 | USD | 47.27 | 47.78 | 46.57 | 47.21 | 47.21 | +0.11 (+0.23%) | 37,300 |
7 Nov 2022 | USD | 47.08 | 47.16 | 46.35 | 47.1 | 47.1 | +0.3 (+0.64%) | 22,800 |