Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2022 | USD | 46.52 | 47.92 | 46.52 | 47.74 | 47.74 | +1.21 (+2.60%) | 297,800 |
6 Dec 2022 | USD | 46.46 | 46.79 | 46.003 | 46.53 | 46.53 | +0.16 (+0.35%) | 308,500 |
5 Dec 2022 | USD | 46.5 | 46.795 | 45.95 | 46.37 | 46.37 | -0.51 (-1.09%) | 249,700 |
2 Dec 2022 | USD | 45.96 | 47.08 | 45.95 | 46.88 | 46.88 | +0.52 (+1.12%) | 261,600 |
1 Dec 2022 | USD | 45.1 | 46.38 | 45 | 46.36 | 46.36 | +0.91 (+2.00%) | 232,600 |
30 Nov 2022 | USD | 44.62 | 45.51 | 44.51 | 45.45 | 45.45 | +0.97 (+2.18%) | 385,400 |
29 Nov 2022 | USD | 44.15 | 44.605 | 44.12 | 44.48 | 44.48 | +0.29 (+0.66%) | 208,400 |
28 Nov 2022 | USD | 44 | 44.46 | 43.73 | 44.19 | 44.19 | +0.1 (+0.23%) | 195,100 |
25 Nov 2022 | USD | 44.25 | 44.8 | 44.09 | 44.09 | 44.09 | -0.51 (-1.14%) | 110,900 |
23 Nov 2022 | USD | 44.61 | 44.9 | 44.07 | 44.6 | 44.6 | +0.04 (+0.09%) | 247,400 |
22 Nov 2022 | USD | 45.04 | 45.04 | 44.245 | 44.56 | 44.56 | -0.2 (-0.45%) | 299,900 |
21 Nov 2022 | USD | 45.25 | 45.305 | 43.89 | 44.76 | 44.76 | -0.59 (-1.30%) | 288,400 |
18 Nov 2022 | USD | 47.9 | 47.9 | 45.02 | 45.35 | 45.35 | -1.69 (-3.59%) | 428,100 |
17 Nov 2022 | USD | 47.07 | 47.22 | 45.88 | 47.04 | 47.04 | -0.31 (-0.65%) | 261,500 |
16 Nov 2022 | USD | 47.98 | 48.32 | 47.13 | 47.35 | 47.35 | -0.86 (-1.78%) | 332,800 |
15 Nov 2022 | USD | 48 | 48.45 | 47.28 | 48.21 | 48.21 | +1 (+2.12%) | 257,900 |
14 Nov 2022 | USD | 47.46 | 48.125 | 46.99 | 47.21 | 47.21 | -0.25 (-0.53%) | 230,900 |
11 Nov 2022 | USD | 44.89 | 47.98 | 44.89 | 47.46 | 47.46 | +2.4 (+5.33%) | 310,500 |
10 Nov 2022 | USD | 45.02 | 45.47 | 44.44 | 45.06 | 45.06 | +1.68 (+3.87%) | 364,500 |
9 Nov 2022 | USD | 43.35 | 44.03 | 42.95 | 43.38 | 43.38 | -0.07 (-0.16%) | 256,700 |
8 Nov 2022 | USD | 43.9 | 44.01 | 42.65 | 43.45 | 43.45 | -0.15 (-0.34%) | 388,900 |
7 Nov 2022 | USD | 44.31 | 44.515 | 43.1 | 43.6 | 43.6 | -0.72 (-1.62%) | 279,900 |
4 Nov 2022 | USD | 43.79 | 44.675 | 43.74 | 44.32 | 44.32 | +0.66 (+1.51%) | 261,000 |
3 Nov 2022 | USD | 44.55 | 45.22 | 42.82 | 43.66 | 43.66 | -0.96 (-2.15%) | 348,700 |
2 Nov 2022 | USD | 47.3 | 48.08 | 44.52 | 44.62 | 44.62 | -3.02 (-6.34%) | 567,700 |
1 Nov 2022 | USD | 47 | 47.97 | 46.44 | 47.64 | 47.64 | +1.07 (+2.30%) | 368,900 |
31 Oct 2022 | USD | 45.95 | 46.77 | 45.93 | 46.57 | 46.57 | +0.15 (+0.32%) | 276,600 |
28 Oct 2022 | USD | 45.15 | 46.7 | 45.125 | 46.42 | 46.42 | +1.3 (+2.88%) | 206,300 |
27 Oct 2022 | USD | 45.33 | 45.98 | 44.71 | 45.12 | 45.12 | -0.08 (-0.18%) | 338,900 |
26 Oct 2022 | USD | 45.36 | 46.81 | 45 | 45.2 | 45.2 | -0.38 (-0.83%) | 248,300 |