Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2023 | USD | 40.8 | 40.98 | 40.52 | 40.94 | 40.94 | +0.56 (+1.39%) | 422,400 |
5 Jan 2023 | USD | 40.11 | 40.6 | 39.65 | 40.38 | 40.38 | +0.15 (+0.37%) | 527,200 |
4 Jan 2023 | USD | 39.96 | 40.63 | 39.78 | 40.23 | 40.23 | +0.62 (+1.57%) | 694,500 |
3 Jan 2023 | USD | 39.62 | 39.975 | 39.03 | 39.61 | 39.61 | +0.3 (+0.76%) | 607,100 |
30 Dec 2022 | USD | 39.31 | 39.43 | 39 | 39.31 | 39.31 | -0.05 (-0.13%) | 589,600 |
29 Dec 2022 | USD | 39.2 | 39.55 | 38.86 | 39.36 | 39.36 | +0.55 (+1.42%) | 483,000 |
28 Dec 2022 | USD | 38.95 | 39.33 | 38.73 | 38.81 | 38.81 | -0.22 (-0.56%) | 548,800 |
27 Dec 2022 | USD | 39.18 | 39.25 | 38.72 | 39.03 | 39.03 | -0.21 (-0.54%) | 276,600 |
23 Dec 2022 | USD | 39.21 | 39.4 | 38.96 | 39.24 | 39.24 | +0.16 (+0.41%) | 302,100 |
22 Dec 2022 | USD | 39 | 39.22 | 38.66 | 39.08 | 39.08 | -0.05 (-0.13%) | 400,700 |
21 Dec 2022 | USD | 39.08 | 39.29 | 38.88 | 39.13 | 39.13 | +0.38 (+0.98%) | 842,500 |
20 Dec 2022 | USD | 38.7 | 38.86 | 38.475 | 38.75 | 38.75 | +0.16 (+0.41%) | 369,800 |
19 Dec 2022 | USD | 38.99 | 39.24 | 38.31 | 38.59 | 38.59 | -0.44 (-1.13%) | 726,200 |
16 Dec 2022 | USD | 39.01 | 39.765 | 38.72 | 39.03 | 39.03 | -0.33 (-0.84%) | 703,400 |
15 Dec 2022 | USD | 40.59 | 40.59 | 39.18 | 39.36 | 39.36 | -1.61 (-3.93%) | 1,129,900 |
14 Dec 2022 | USD | 40.54 | 41.51 | 40.54 | 40.97 | 40.97 | -0.5 (-1.21%) | 629,000 |
13 Dec 2022 | USD | 42.21 | 42.64 | 41.17 | 41.47 | 41.47 | +0.07 (+0.17%) | 450,300 |
12 Dec 2022 | USD | 41.63 | 41.63 | 41.08 | 41.4 | 41.4 | -0.08 (-0.19%) | 388,600 |
9 Dec 2022 | USD | 41.53 | 41.92 | 41.29 | 41.48 | 41.48 | -0.31 (-0.74%) | 465,000 |
8 Dec 2022 | USD | 41.7 | 42.04 | 41.27 | 41.79 | 41.79 | +0.11 (+0.26%) | 526,500 |
7 Dec 2022 | USD | 41.68 | 41.825 | 41.3 | 41.68 | 41.68 | -0.18 (-0.43%) | 505,700 |
6 Dec 2022 | USD | 42.56 | 42.56 | 41.65 | 41.86 | 41.86 | -0.61 (-1.44%) | 523,100 |
5 Dec 2022 | USD | 42.56 | 42.66 | 42.27 | 42.47 | 42.47 | -0.44 (-1.03%) | 346,600 |
2 Dec 2022 | USD | 43.01 | 43.157 | 42.7 | 42.91 | 42.91 | -0.49 (-1.13%) | 526,400 |
1 Dec 2022 | USD | 44.13 | 44.13 | 43.19 | 43.4 | 43.4 | -0.42 (-0.96%) | 785,900 |
30 Nov 2022 | USD | 43.01 | 43.88 | 42.49 | 43.82 | 43.82 | +0.75 (+1.74%) | 983,000 |
29 Nov 2022 | USD | 43.17 | 43.47 | 42.95 | 43.07 | 43.07 | -0.13 (-0.30%) | 589,900 |
28 Nov 2022 | USD | 43.35 | 43.65 | 43.15 | 43.2 | 43.2 | -0.42 (-0.96%) | 1,092,900 |
25 Nov 2022 | USD | 43.6 | 43.9 | 43.09 | 43.62 | 43.62 | +0.06 (+0.14%) | 105,700 |
23 Nov 2022 | USD | 42.99 | 43.68 | 42.99 | 43.56 | 43.56 | +0.63 (+1.47%) | 454,400 |