Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 37.16 | 37.63 | 36.9 | 36.96 | 36.96 | -0.1 (-0.27%) | 262,200 |
16 Dec 2022 | USD | 37.38 | 37.61 | 36.58 | 37.06 | 37.06 | -1.29 (-3.36%) | 1,555,300 |
15 Dec 2022 | USD | 38.18 | 38.42 | 37.75 | 38.35 | 38.35 | +0.16 (+0.42%) | 323,000 |
14 Dec 2022 | USD | 38.25 | 38.9 | 38.05 | 38.19 | 38.19 | -0.53 (-1.37%) | 321,600 |
13 Dec 2022 | USD | 39.5 | 39.94 | 38.69 | 38.72 | 38.72 | +0.01 (+0.03%) | 358,500 |
12 Dec 2022 | USD | 38.68 | 38.81 | 38.05 | 38.71 | 38.71 | +0.11 (+0.28%) | 259,800 |
9 Dec 2022 | USD | 38.84 | 38.97 | 38.48 | 38.6 | 38.6 | -0.33 (-0.85%) | 153,300 |
8 Dec 2022 | USD | 39.17 | 39.57 | 38.76 | 38.93 | 38.93 | -0.23 (-0.59%) | 202,200 |
7 Dec 2022 | USD | 38.72 | 39.66 | 38.68 | 39.16 | 39.16 | +0.44 (+1.14%) | 419,900 |
6 Dec 2022 | USD | 38.57 | 38.8 | 38.47 | 38.72 | 38.72 | +0.16 (+0.41%) | 153,400 |
5 Dec 2022 | USD | 39.33 | 39.33 | 38.47 | 38.56 | 38.56 | -1.18 (-2.97%) | 203,000 |
2 Dec 2022 | USD | 38.86 | 40.03 | 38.8 | 39.74 | 39.74 | +0.7 (+1.79%) | 342,500 |
1 Dec 2022 | USD | 39.58 | 39.8 | 38.79 | 39.04 | 39.04 | -0.25 (-0.64%) | 185,100 |
30 Nov 2022 | USD | 38.79 | 39.45 | 38.07 | 39.29 | 39.29 | +0.26 (+0.67%) | 508,600 |
29 Nov 2022 | USD | 38.12 | 39.18 | 38.05 | 39.03 | 39.03 | +0.99 (+2.60%) | 350,100 |
28 Nov 2022 | USD | 38.73 | 39.34 | 38 | 38.04 | 38.04 | -0.61 (-1.58%) | 250,700 |
25 Nov 2022 | USD | 38.99 | 39.03 | 38.61 | 38.65 | 38.65 | -0.23 (-0.59%) | 172,700 |
23 Nov 2022 | USD | 38.9 | 39.14 | 38.45 | 38.88 | 38.88 | -0.17 (-0.44%) | 180,700 |
22 Nov 2022 | USD | 39.18 | 39.35 | 38.83 | 39.05 | 39.05 | -0.13 (-0.33%) | 153,100 |
21 Nov 2022 | USD | 38.75 | 39.32 | 38.6 | 39.18 | 39.18 | +0.23 (+0.59%) | 218,600 |
18 Nov 2022 | USD | 38.91 | 39.23 | 38.59 | 38.95 | 38.95 | +0.54 (+1.41%) | 296,000 |
17 Nov 2022 | USD | 38.38 | 38.44 | 38.01 | 38.41 | 38.41 | -0.03 (-0.08%) | 156,600 |
16 Nov 2022 | USD | 39.41 | 39.67 | 38.39 | 38.44 | 38.44 | -1.12 (-2.83%) | 217,600 |
15 Nov 2022 | USD | 39.76 | 40 | 39.22 | 39.56 | 39.56 | -0.16 (-0.40%) | 197,400 |
14 Nov 2022 | USD | 40.17 | 40.17 | 39.28 | 39.72 | 39.72 | -0.67 (-1.66%) | 253,400 |
11 Nov 2022 | USD | 39.6 | 40.52 | 39.24 | 40.39 | 40.39 | +0.75 (+1.89%) | 329,900 |
10 Nov 2022 | USD | 39.24 | 39.71 | 38.79 | 39.64 | 39.64 | +1.27 (+3.31%) | 427,400 |
9 Nov 2022 | USD | 38.33 | 39.01 | 38.24 | 38.37 | 38.37 | +0.06 (+0.16%) | 201,100 |
8 Nov 2022 | USD | 38.56 | 38.74 | 37.9 | 38.31 | 38.31 | -0.58 (-1.49%) | 238,700 |
7 Nov 2022 | USD | 39.03 | 39.31 | 38.19 | 38.89 | 38.89 | -0.04 (-0.10%) | 239,800 |