Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 40.3 | 40.3 | 39.95 | 40.03 | 40.03 | -0.15 (-0.37%) | 87,600 |
9 Dec 2022 | USD | 40.3 | 40.32 | 40.12 | 40.18 | 40.18 | -0.16 (-0.40%) | 83,800 |
8 Dec 2022 | USD | 40.3 | 40.48 | 40.28 | 40.34 | 40.34 | -0.05 (-0.12%) | 87,700 |
7 Dec 2022 | USD | 40.32 | 40.46 | 40.26 | 40.39 | 40.39 | +0.23 (+0.57%) | 93,900 |
6 Dec 2022 | USD | 40.25 | 40.38 | 40.12 | 40.16 | 40.16 | +0.02 (+0.05%) | 125,100 |
5 Dec 2022 | USD | 40.36 | 40.49 | 40.08 | 40.14 | 40.14 | -0.47 (-1.16%) | 102,100 |
2 Dec 2022 | USD | 40.33 | 40.84 | 40.29 | 40.61 | 40.61 | +0.05 (+0.12%) | 1,189,000 |
1 Dec 2022 | USD | 40.3 | 40.59 | 40.23 | 40.56 | 40.56 | +0.7 (+1.76%) | 171,700 |
30 Nov 2022 | USD | 39.48 | 40.03 | 39.34 | 39.86 | 39.86 | +0.48 (+1.22%) | 654,100 |
29 Nov 2022 | USD | 39.36 | 39.51 | 39.3 | 39.38 | 39.38 | +0.07 (+0.18%) | 62,800 |
28 Nov 2022 | USD | 39.52 | 39.65 | 39.23 | 39.31 | 39.31 | -0.31 (-0.78%) | 83,000 |
25 Nov 2022 | USD | 39.48 | 39.63 | 39.39 | 39.62 | 39.62 | -0.02 (-0.05%) | 66,900 |
23 Nov 2022 | USD | 39.3 | 39.75 | 39.28 | 39.64 | 39.64 | +0.53 (+1.36%) | 275,800 |
22 Nov 2022 | USD | 38.96 | 39.22 | 38.95 | 39.11 | 39.11 | +0.37 (+0.96%) | 509,800 |
21 Nov 2022 | USD | 38.94 | 38.95 | 38.71 | 38.74 | 38.74 | -0.35 (-0.90%) | 51,900 |
18 Nov 2022 | USD | 39.23 | 39.28 | 39.04 | 39.09 | 39.09 | -0.14 (-0.36%) | 75,900 |
17 Nov 2022 | USD | 38.98 | 39.23 | 38.93 | 39.23 | 39.23 | -0.2 (-0.51%) | 104,900 |
16 Nov 2022 | USD | 39.33 | 39.73 | 39.24 | 39.43 | 39.43 | +0.38 (+0.97%) | 503,300 |
15 Nov 2022 | USD | 39.14 | 39.41 | 38.88 | 39.05 | 39.05 | +0.31 (+0.80%) | 88,900 |
14 Nov 2022 | USD | 38.79 | 38.91 | 38.68 | 38.74 | 38.74 | -0.28 (-0.72%) | 194,500 |
11 Nov 2022 | USD | 38.76 | 39.18 | 38.66 | 39.02 | 39.02 | +0.39 (+1.01%) | 270,100 |
10 Nov 2022 | USD | 38.17 | 38.65 | 38.17 | 38.63 | 38.63 | +1.34 (+3.59%) | 1,362,700 |
9 Nov 2022 | USD | 37.24 | 37.49 | 37.16 | 37.29 | 37.29 | -0.02 (-0.05%) | 125,700 |
8 Nov 2022 | USD | 36.99 | 37.41 | 36.94 | 37.31 | 37.31 | +0.29 (+0.78%) | 138,500 |
7 Nov 2022 | USD | 37.06 | 37.14 | 36.91 | 37.02 | 37.02 | +0.01 (+0.03%) | 124,600 |
4 Nov 2022 | USD | 36.79 | 37.04 | 36.58 | 37.01 | 37.01 | +0.68 (+1.87%) | 128,000 |
3 Nov 2022 | USD | 35.98 | 36.5 | 35.98 | 36.33 | 36.33 | -0.42 (-1.14%) | 167,500 |
2 Nov 2022 | USD | 37.16 | 37.67 | 36.75 | 36.75 | 36.75 | -0.27 (-0.73%) | 402,700 |
1 Nov 2022 | USD | 37.34 | 37.4 | 36.89 | 37.02 | 37.02 | +0.09 (+0.24%) | 115,200 |
31 Oct 2022 | USD | 37.09 | 37.1 | 36.91 | 36.93 | 36.93 | -0.45 (-1.20%) | 175,700 |