Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 51.28 | 53.15 | 49.91 | 51.63 | 51.63 | +0.59 (+1.16%) | 2,073,816 |
16 Dec 2022 | USD | 51.14 | 55.2299 | 50.03 | 51.04 | 51.04 | +0.23 (+0.45%) | 4,144,002 |
15 Dec 2022 | USD | 50 | 51.87 | 49.64 | 50.81 | 50.81 | +0.85 (+1.70%) | 1,058,149 |
14 Dec 2022 | USD | 48.88 | 50.22 | 48.3 | 49.96 | 49.96 | +1.43 (+2.95%) | 781,019 |
13 Dec 2022 | USD | 48.29 | 49.35 | 47 | 48.53 | 48.53 | +1.65 (+3.52%) | 864,764 |
12 Dec 2022 | USD | 48.64 | 49.19 | 46.36 | 46.88 | 46.88 | -2.53 (-5.12%) | 725,907 |
9 Dec 2022 | USD | 48.72 | 50.18 | 48.5 | 49.41 | 49.41 | +1.01 (+2.09%) | 396,679 |
8 Dec 2022 | USD | 50.29 | 50.29 | 48.12 | 48.4 | 48.4 | +0.19 (+0.39%) | 569,442 |
7 Dec 2022 | USD | 49.86 | 51.1 | 47.89 | 48.21 | 48.21 | -2.57 (-5.06%) | 502,392 |
6 Dec 2022 | USD | 53.01 | 53.095 | 49.41 | 50.78 | 50.78 | -1.77 (-3.37%) | 749,229 |
5 Dec 2022 | USD | 56.32 | 56.32 | 52.05 | 52.55 | 52.55 | -2.93 (-5.28%) | 1,099,988 |
2 Dec 2022 | USD | 52.07 | 55.8 | 51.55 | 55.48 | 55.48 | +5.95 (+12.01%) | 2,791,383 |
1 Dec 2022 | USD | 51 | 51.15 | 49.3 | 49.53 | 49.53 | -1.75 (-3.41%) | 792,431 |
30 Nov 2022 | USD | 47.18 | 51.28 | 47.18 | 51.28 | 51.28 | +5.54 (+12.11%) | 985,659 |
29 Nov 2022 | USD | 47.31 | 48.435 | 45.59 | 45.74 | 45.74 | +0.81 (+1.80%) | 503,878 |
28 Nov 2022 | USD | 46.95 | 47.06 | 44.86 | 44.93 | 44.93 | -2.88 (-6.02%) | 689,413 |
25 Nov 2022 | USD | 47.38 | 48.3 | 47.04 | 47.81 | 47.81 | -0.33 (-0.69%) | 131,843 |
23 Nov 2022 | USD | 47.58 | 48.15 | 46.82 | 48.14 | 48.14 | +1.27 (+2.71%) | 453,337 |
22 Nov 2022 | USD | 46.62 | 47.24 | 45.97 | 46.87 | 46.87 | -0.46 (-0.97%) | 345,891 |
21 Nov 2022 | USD | 47.34 | 47.99 | 46.34 | 47.33 | 47.33 | -0.54 (-1.13%) | 300,894 |
18 Nov 2022 | USD | 49.3 | 49.4288 | 47.4 | 47.87 | 47.87 | -2.26 (-4.51%) | 932,128 |
17 Nov 2022 | USD | 48.98 | 50.5462 | 48.33 | 50.13 | 50.13 | +0.06 (+0.12%) | 938,936 |
16 Nov 2022 | USD | 50 | 51.43 | 49.885 | 50.07 | 50.07 | -0.36 (-0.71%) | 677,231 |
15 Nov 2022 | USD | 51.5 | 52.48 | 50.24 | 50.43 | 50.43 | +1.35 (+2.75%) | 630,041 |
14 Nov 2022 | USD | 50.6 | 50.7 | 48.16 | 49.08 | 49.08 | -1.56 (-3.08%) | 733,062 |
11 Nov 2022 | USD | 53.18 | 53.88 | 50.34 | 50.64 | 50.64 | -1.4 (-2.69%) | 660,242 |
10 Nov 2022 | USD | 49.82 | 52.45 | 49.49 | 52.04 | 52.04 | +4.09 (+8.53%) | 1,085,854 |
9 Nov 2022 | USD | 48.89 | 50.65 | 47.95 | 47.95 | 47.95 | -1.94 (-3.89%) | 469,562 |
8 Nov 2022 | USD | 50.3 | 50.36 | 48.9 | 49.89 | 49.89 | +0.49 (+0.99%) | 605,616 |
7 Nov 2022 | USD | 50.34 | 50.63 | 48.12 | 49.4 | 49.4 | +0.33 (+0.67%) | 758,933 |