Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 40.96 | 41.4 | 40.75 | 41.38 | 41.38 | +0.36 (+0.88%) | 168,700 |
9 Dec 2022 | USD | 41.3 | 41.52 | 40.95 | 41.02 | 41.02 | -0.33 (-0.80%) | 122,600 |
8 Dec 2022 | USD | 41.23 | 41.75 | 41.1 | 41.35 | 41.35 | +0.43 (+1.05%) | 118,600 |
7 Dec 2022 | USD | 41.01 | 41.32 | 40.83 | 40.92 | 40.92 | -0.23 (-0.56%) | 280,300 |
6 Dec 2022 | USD | 41.96 | 41.97 | 40.87 | 41.15 | 41.15 | -0.81 (-1.93%) | 166,500 |
5 Dec 2022 | USD | 42.57 | 42.76 | 41.8 | 41.96 | 41.96 | -0.84 (-1.96%) | 98,800 |
2 Dec 2022 | USD | 41.8 | 42.92 | 41.8 | 42.8 | 42.8 | +0.36 (+0.85%) | 78,200 |
1 Dec 2022 | USD | 42.65 | 42.77 | 42.24 | 42.44 | 42.44 | -0.14 (-0.33%) | 79,900 |
30 Nov 2022 | USD | 41.24 | 42.58 | 40.93 | 42.58 | 42.58 | +1.4 (+3.40%) | 98,800 |
29 Nov 2022 | USD | 41.41 | 41.54 | 41.08 | 41.18 | 41.18 | +0.04 (+0.10%) | 116,300 |
28 Nov 2022 | USD | 41.71 | 41.89 | 41.07 | 41.14 | 41.14 | -0.96 (-2.28%) | 76,800 |
25 Nov 2022 | USD | 42.02 | 42.17 | 42 | 42.1 | 42.1 | +0.06 (+0.14%) | 22,700 |
23 Nov 2022 | USD | 41.65 | 42.09 | 41.64 | 42.04 | 42.04 | +0.37 (+0.89%) | 121,000 |
22 Nov 2022 | USD | 41.63 | 41.71 | 41.32 | 41.67 | 41.67 | +0.19 (+0.46%) | 560,900 |
21 Nov 2022 | USD | 41.53 | 41.63 | 41.32 | 41.48 | 41.48 | -0.26 (-0.62%) | 82,200 |
18 Nov 2022 | USD | 42.1 | 42.1 | 41.49 | 41.74 | 41.74 | +0.08 (+0.19%) | 110,200 |
17 Nov 2022 | USD | 41.3 | 41.75 | 41.16 | 41.66 | 41.66 | -0.39 (-0.93%) | 80,600 |
16 Nov 2022 | USD | 42.65 | 42.65 | 41.94 | 42.05 | 42.05 | -0.9 (-2.10%) | 120,800 |
15 Nov 2022 | USD | 43.01 | 43.29 | 42.68 | 42.95 | 42.95 | +0.83 (+1.97%) | 256,100 |
14 Nov 2022 | USD | 42.44 | 42.63 | 42.04 | 42.12 | 42.12 | -0.6 (-1.40%) | 91,900 |
11 Nov 2022 | USD | 42.07 | 42.9 | 41.95 | 42.72 | 42.72 | +0.73 (+1.74%) | 185,700 |
10 Nov 2022 | USD | 41.33 | 42.03 | 41.1 | 41.99 | 41.99 | +2.25 (+5.66%) | 74,700 |
9 Nov 2022 | USD | 40.48 | 40.5 | 39.7 | 39.74 | 39.74 | -1.1 (-2.69%) | 105,900 |
8 Nov 2022 | USD | 40.97 | 41.4 | 40.4 | 40.84 | 40.84 | -0.01 (-0.02%) | 172,000 |
7 Nov 2022 | USD | 40.88 | 40.92 | 40.42 | 40.85 | 40.85 | +0.18 (+0.44%) | 145,800 |
4 Nov 2022 | USD | 41.1 | 41.1 | 40 | 40.67 | 40.67 | +0.35 (+0.87%) | 138,800 |
3 Nov 2022 | USD | 39.88 | 40.55 | 39.66 | 40.32 | 40.32 | -0.04 (-0.10%) | 126,900 |
2 Nov 2022 | USD | 41.64 | 41.95 | 40.36 | 40.36 | 40.36 | -1.33 (-3.19%) | 92,200 |
1 Nov 2022 | USD | 42.26 | 42.32 | 41.59 | 41.69 | 41.69 | +0.04 (+0.10%) | 109,200 |
31 Oct 2022 | USD | 41.37 | 41.8 | 41.22 | 41.65 | 41.65 | +0.1 (+0.24%) | 190,500 |