Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 42.35 | 43.49 | 42.1 | 43.46 | 43.46 | +1.72 (+4.12%) | 423,200 |
9 Dec 2022 | USD | 41.89 | 42.16 | 41.32 | 41.74 | 41.74 | -0.63 (-1.49%) | 328,500 |
8 Dec 2022 | USD | 42.84 | 43.14 | 42.11 | 42.37 | 42.37 | -0.81 (-1.88%) | 270,800 |
7 Dec 2022 | USD | 42.98 | 43.86 | 42.665 | 43.18 | 43.18 | +0.09 (+0.21%) | 341,400 |
6 Dec 2022 | USD | 43.6 | 44.1 | 42.63 | 43.09 | 43.09 | -0.62 (-1.42%) | 288,200 |
5 Dec 2022 | USD | 44.1 | 44.5 | 43.235 | 43.71 | 43.71 | -1.08 (-2.41%) | 278,500 |
2 Dec 2022 | USD | 44.18 | 44.915 | 43.23 | 44.79 | 44.79 | +0.05 (+0.11%) | 297,000 |
1 Dec 2022 | USD | 43.46 | 44.89 | 43.26 | 44.74 | 44.74 | +1.29 (+2.97%) | 340,200 |
30 Nov 2022 | USD | 42.98 | 43.48 | 42.13 | 43.45 | 43.45 | +0.61 (+1.42%) | 381,800 |
29 Nov 2022 | USD | 43.99 | 44.29 | 42.61 | 42.84 | 42.84 | -1.15 (-2.61%) | 288,200 |
28 Nov 2022 | USD | 44.26 | 45.21 | 43.94 | 43.99 | 43.99 | -0.66 (-1.48%) | 365,000 |
25 Nov 2022 | USD | 44.03 | 44.65 | 43.64 | 44.65 | 44.65 | +0.57 (+1.29%) | 195,700 |
23 Nov 2022 | USD | 44.18 | 44.86 | 43.59 | 44.08 | 44.08 | +0.22 (+0.50%) | 367,000 |
22 Nov 2022 | USD | 42.19 | 43.92 | 42.01 | 43.86 | 43.86 | +1.93 (+4.60%) | 426,700 |
21 Nov 2022 | USD | 42.45 | 42.67 | 41.12 | 41.93 | 41.93 | -0.6 (-1.41%) | 464,000 |
18 Nov 2022 | USD | 43.5 | 43.65 | 41.815 | 42.53 | 42.53 | +0.15 (+0.35%) | 533,200 |
17 Nov 2022 | USD | 41.17 | 42.49 | 40.95 | 42.38 | 42.38 | +0.78 (+1.88%) | 507,700 |
16 Nov 2022 | USD | 42.51 | 42.51 | 40.3 | 41.6 | 41.6 | -1.59 (-3.68%) | 385,000 |
15 Nov 2022 | USD | 41.78 | 43.8 | 41.61 | 43.19 | 43.19 | +1.81 (+4.37%) | 547,700 |
14 Nov 2022 | USD | 40.69 | 41.83 | 40.29 | 41.38 | 41.38 | +0.38 (+0.93%) | 431,900 |
11 Nov 2022 | USD | 38.3 | 41.24 | 38.26 | 41 | 41 | +2.86 (+7.50%) | 507,100 |
10 Nov 2022 | USD | 37.72 | 39.28 | 37.36 | 38.14 | 38.14 | +2.7 (+7.62%) | 537,000 |
9 Nov 2022 | USD | 36.95 | 37.8 | 35.33 | 35.44 | 35.44 | -2.1 (-5.59%) | 558,700 |
8 Nov 2022 | USD | 37.5 | 38.355 | 36.68 | 37.54 | 37.54 | +0.24 (+0.64%) | 660,400 |
7 Nov 2022 | USD | 37.9 | 38.46 | 37.02 | 37.3 | 37.3 | -0.65 (-1.71%) | 1,116,300 |
4 Nov 2022 | USD | 38.53 | 38.88 | 36.92 | 37.95 | 37.95 | +0.1 (+0.26%) | 864,200 |
3 Nov 2022 | USD | 35.58 | 39.02 | 34.41 | 37.85 | 37.85 | +3.59 (+10.48%) | 870,500 |
2 Nov 2022 | USD | 35.67 | 35.83 | 34.26 | 34.26 | 34.26 | -1.62 (-4.52%) | 580,200 |
1 Nov 2022 | USD | 36 | 36.355 | 35.377 | 35.88 | 35.88 | +0.18 (+0.50%) | 286,300 |
31 Oct 2022 | USD | 36.42 | 36.68 | 35.62 | 35.7 | 35.7 | -1.09 (-2.96%) | 378,200 |