Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 60.5 | 61.47 | 59.8 | 60.86 | 60.86 | +0.56 (+0.93%) | 413,000 |
9 Dec 2022 | USD | 60.5 | 61.09 | 60.01 | 60.3 | 60.3 | -0.27 (-0.45%) | 264,600 |
8 Dec 2022 | USD | 60.5 | 61.08 | 59.53 | 60.57 | 60.57 | +0.04 (+0.07%) | 419,700 |
7 Dec 2022 | USD | 61.4 | 62.14 | 60.17 | 60.53 | 60.53 | -1.05 (-1.71%) | 334,800 |
6 Dec 2022 | USD | 61.5 | 62.11 | 60.32 | 61.58 | 61.58 | 0.0 (0.0%) | 282,500 |
5 Dec 2022 | USD | 64.09 | 64.18 | 60.92 | 61.58 | 61.58 | -2.92 (-4.53%) | 326,700 |
2 Dec 2022 | USD | 63.09 | 64.66 | 63.09 | 64.5 | 64.5 | +0.71 (+1.11%) | 243,600 |
1 Dec 2022 | USD | 63.81 | 64.44 | 63.37 | 63.79 | 63.79 | +0.03 (+0.05%) | 223,900 |
30 Nov 2022 | USD | 62.97 | 63.76 | 60.94 | 63.76 | 63.76 | +0.97 (+1.54%) | 334,700 |
29 Nov 2022 | USD | 62.65 | 64.06 | 62.36 | 62.79 | 62.79 | +0.15 (+0.24%) | 255,900 |
28 Nov 2022 | USD | 63.03 | 63.53 | 62.21 | 62.64 | 62.64 | -1.67 (-2.60%) | 237,200 |
25 Nov 2022 | USD | 64.02 | 65.63 | 63.7 | 64.31 | 64.31 | +0.42 (+0.66%) | 99,600 |
23 Nov 2022 | USD | 63.07 | 64.25 | 63.07 | 63.89 | 63.89 | +0.45 (+0.71%) | 161,700 |
22 Nov 2022 | USD | 65.07 | 65.51 | 63.43 | 63.44 | 63.44 | -1.49 (-2.29%) | 219,200 |
21 Nov 2022 | USD | 63.09 | 65.38 | 63 | 64.93 | 64.93 | +1.05 (+1.64%) | 279,600 |
18 Nov 2022 | USD | 65.25 | 65.54 | 62.99 | 63.88 | 63.88 | -0.39 (-0.61%) | 326,500 |
17 Nov 2022 | USD | 63.35 | 64.86 | 62.9 | 64.27 | 64.27 | +0.92 (+1.45%) | 463,000 |
16 Nov 2022 | USD | 65.45 | 65.66 | 62.91 | 63.35 | 63.35 | -2.88 (-4.35%) | 401,200 |
15 Nov 2022 | USD | 67.93 | 68.17 | 65.15 | 66.23 | 66.23 | -1.34 (-1.98%) | 444,600 |
14 Nov 2022 | USD | 72.46 | 73 | 67.53 | 67.57 | 67.57 | -5.32 (-7.30%) | 696,600 |
11 Nov 2022 | USD | 71.62 | 73.97 | 71.62 | 72.89 | 72.89 | +1.36 (+1.90%) | 284,100 |
10 Nov 2022 | USD | 68.17 | 71.57 | 68.17 | 71.53 | 71.53 | +5.91 (+9.01%) | 324,200 |
9 Nov 2022 | USD | 67.93 | 69.15 | 65.36 | 65.62 | 65.62 | -3.49 (-5.05%) | 354,600 |
8 Nov 2022 | USD | 71.5 | 72.08 | 69.02 | 69.11 | 69.11 | -2.2 (-3.09%) | 298,600 |
7 Nov 2022 | USD | 70.6 | 71.62 | 69.52 | 71.31 | 71.31 | +1.21 (+1.73%) | 329,900 |
4 Nov 2022 | USD | 67.7 | 70.86 | 67.7 | 70.1 | 70.1 | +2.68 (+3.98%) | 421,600 |
3 Nov 2022 | USD | 70.31 | 72.6 | 67.36 | 67.42 | 67.42 | -3.69 (-5.19%) | 530,100 |
2 Nov 2022 | USD | 73.87 | 75.07 | 70.99 | 71.11 | 71.11 | -3.76 (-5.02%) | 539,200 |
1 Nov 2022 | USD | 74.38 | 75.21 | 73.31 | 74.87 | 74.87 | +1.29 (+1.75%) | 367,000 |
31 Oct 2022 | USD | 72.23 | 73.89 | 72.23 | 73.58 | 73.58 | +0.94 (+1.29%) | 247,700 |