Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 57.17 | 58.07 | 56.79 | 58.05 | 58.05 | +1.12 (+1.97%) | 1,020,700 |
9 Dec 2022 | USD | 57.54 | 58.1 | 56.8 | 56.93 | 56.93 | -0.92 (-1.59%) | 910,300 |
8 Dec 2022 | USD | 58.2 | 58.51 | 57.14 | 57.85 | 57.85 | +0.11 (+0.19%) | 959,100 |
7 Dec 2022 | USD | 56.12 | 57.8 | 56.12 | 57.74 | 57.74 | +1.36 (+2.41%) | 920,200 |
6 Dec 2022 | USD | 56.12 | 56.63 | 55.59 | 56.38 | 56.38 | +0.44 (+0.79%) | 1,238,900 |
5 Dec 2022 | USD | 59.17 | 59.33 | 55.42 | 55.94 | 55.94 | -3.5 (-5.89%) | 2,401,100 |
2 Dec 2022 | USD | 56.96 | 59.46 | 56.96 | 59.44 | 59.44 | +2.04 (+3.55%) | 1,958,400 |
1 Dec 2022 | USD | 56.9 | 57.73 | 56.62 | 57.4 | 57.4 | +0.14 (+0.24%) | 1,638,300 |
30 Nov 2022 | USD | 57.18 | 57.67 | 55.94 | 57.26 | 57.26 | +0.21 (+0.37%) | 1,516,400 |
29 Nov 2022 | USD | 56.13 | 57.07 | 55.64 | 57.05 | 57.05 | +0.58 (+1.03%) | 1,379,000 |
28 Nov 2022 | USD | 54.86 | 57.67 | 54.86 | 56.47 | 56.47 | +1.8 (+3.29%) | 1,780,700 |
25 Nov 2022 | USD | 54.39 | 55.16 | 54.02 | 54.67 | 54.67 | +0.32 (+0.59%) | 354,900 |
23 Nov 2022 | USD | 53.82 | 54.8 | 53.59 | 54.35 | 54.35 | +0.72 (+1.34%) | 724,800 |
22 Nov 2022 | USD | 53.47 | 53.74 | 52.27 | 53.63 | 53.63 | +0.34 (+0.64%) | 788,700 |
21 Nov 2022 | USD | 53.12 | 54.22 | 52.72 | 53.29 | 53.29 | +0.35 (+0.66%) | 1,061,800 |
18 Nov 2022 | USD | 53.52 | 53.57 | 52.62 | 52.94 | 52.94 | +0.18 (+0.34%) | 859,500 |
17 Nov 2022 | USD | 52.3 | 52.85 | 51.37 | 52.76 | 52.76 | -0.51 (-0.96%) | 1,143,100 |
16 Nov 2022 | USD | 54 | 54.42 | 52.58 | 53.27 | 53.27 | -0.75 (-1.39%) | 1,179,900 |
15 Nov 2022 | USD | 54.5 | 54.83 | 53.12 | 54.02 | 54.02 | +0.11 (+0.20%) | 1,273,000 |
14 Nov 2022 | USD | 53.64 | 54.88 | 53.17 | 53.91 | 53.91 | -0.06 (-0.11%) | 1,342,600 |
11 Nov 2022 | USD | 54.37 | 54.67 | 52.34 | 53.97 | 53.97 | +0.64 (+1.20%) | 1,959,700 |
10 Nov 2022 | USD | 50.9 | 53.55 | 50.32 | 53.33 | 53.33 | +3.62 (+7.28%) | 2,643,400 |
9 Nov 2022 | USD | 47.82 | 50.35 | 47.14 | 49.71 | 49.71 | +3.88 (+8.47%) | 2,682,200 |
8 Nov 2022 | USD | 46.26 | 46.7 | 45.21 | 45.83 | 45.83 | -0.45 (-0.97%) | 1,130,100 |
7 Nov 2022 | USD | 46.79 | 47.43 | 46.02 | 46.28 | 46.28 | -0.31 (-0.67%) | 1,311,100 |
4 Nov 2022 | USD | 47.52 | 47.53 | 45.42 | 46.59 | 46.59 | -0.45 (-0.96%) | 1,070,200 |
3 Nov 2022 | USD | 46.81 | 47.56 | 46.38 | 47.04 | 47.04 | -0.34 (-0.72%) | 1,012,100 |
2 Nov 2022 | USD | 48.02 | 48.82 | 47.19 | 47.38 | 47.38 | -0.9 (-1.86%) | 1,251,200 |
1 Nov 2022 | USD | 48.17 | 49.08 | 47.38 | 48.28 | 48.28 | +0.47 (+0.98%) | 832,300 |
31 Oct 2022 | USD | 48.09 | 48.29 | 47.25 | 47.81 | 47.81 | -0.43 (-0.89%) | 759,100 |