Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 202.99 | 236.39 | 191.49 | 234.83 | 234.83 | +171.03 (+268.07%) | 8,816,700 |
16 Dec 2022 | USD | 62.44 | 65.09 | 60.75 | 63.8 | 63.8 | +0.9 (+1.43%) | 813,600 |
15 Dec 2022 | USD | 58.79 | 63.33 | 57.22 | 62.9 | 62.9 | +4.51 (+7.72%) | 459,900 |
14 Dec 2022 | USD | 62.24 | 62.65 | 57.21 | 58.39 | 58.39 | -4.12 (-6.59%) | 716,300 |
13 Dec 2022 | USD | 65.55 | 65.7 | 61.52 | 62.51 | 62.51 | -1.05 (-1.65%) | 418,900 |
12 Dec 2022 | USD | 67.74 | 67.74 | 63.17 | 63.56 | 63.56 | -3.35 (-5.01%) | 390,400 |
9 Dec 2022 | USD | 65.13 | 67.81 | 64.22 | 66.91 | 66.91 | +1.67 (+2.56%) | 287,700 |
8 Dec 2022 | USD | 67.36 | 70.46 | 64.19 | 65.24 | 65.24 | -2.12 (-3.15%) | 339,300 |
7 Dec 2022 | USD | 66.7 | 67.85 | 64.51 | 67.36 | 67.36 | +1.05 (+1.58%) | 442,700 |
6 Dec 2022 | USD | 71.5 | 71.97 | 64 | 66.31 | 66.31 | -6.56 (-9.00%) | 646,900 |
5 Dec 2022 | USD | 81.86 | 83 | 71.78 | 72.87 | 72.87 | -7.29 (-9.09%) | 484,100 |
2 Dec 2022 | USD | 72.34 | 80.9 | 71.35 | 80.16 | 80.16 | +7.04 (+9.63%) | 586,000 |
1 Dec 2022 | USD | 70.62 | 73.4 | 70 | 73.12 | 73.12 | +3.01 (+4.29%) | 304,100 |
30 Nov 2022 | USD | 69.83 | 72.23 | 69.11 | 70.11 | 70.11 | +1.3 (+1.89%) | 445,300 |
29 Nov 2022 | USD | 65.19 | 69.18 | 64.82 | 68.81 | 68.81 | +3.47 (+5.31%) | 247,200 |
28 Nov 2022 | USD | 67.24 | 67.5 | 64.65 | 65.34 | 65.34 | -1.81 (-2.70%) | 249,500 |
25 Nov 2022 | USD | 66 | 67.56 | 65.55 | 67.15 | 67.15 | +1.07 (+1.62%) | 92,600 |
23 Nov 2022 | USD | 67.41 | 68.5 | 66.02 | 66.08 | 66.08 | -0.42 (-0.63%) | 190,000 |
22 Nov 2022 | USD | 66.59 | 68.33 | 64.34 | 66.5 | 66.5 | -0.08 (-0.12%) | 212,500 |
21 Nov 2022 | USD | 72.49 | 72.49 | 63.26 | 66.58 | 66.58 | -6.22 (-8.54%) | 569,700 |
18 Nov 2022 | USD | 71.23 | 73.02 | 69.34 | 72.8 | 72.8 | +2.99 (+4.28%) | 461,400 |
17 Nov 2022 | USD | 69.7 | 71.22 | 68.7 | 69.81 | 69.81 | -0.39 (-0.56%) | 177,600 |
16 Nov 2022 | USD | 70.15 | 72.1 | 69 | 70.2 | 70.2 | -0.32 (-0.45%) | 216,000 |
15 Nov 2022 | USD | 73.99 | 74.29 | 70.01 | 70.52 | 70.52 | -0.93 (-1.30%) | 219,500 |
14 Nov 2022 | USD | 73.3 | 76.73 | 71.42 | 71.45 | 71.45 | -1.86 (-2.54%) | 257,200 |
11 Nov 2022 | USD | 69.06 | 73.78 | 69.06 | 73.31 | 73.31 | +3.99 (+5.76%) | 198,800 |
10 Nov 2022 | USD | 66.69 | 69.92 | 64.97 | 69.32 | 69.32 | +5.55 (+8.70%) | 298,400 |
9 Nov 2022 | USD | 63.61 | 64.35 | 61.58 | 63.77 | 63.77 | -0.14 (-0.22%) | 269,200 |
8 Nov 2022 | USD | 64.77 | 66.61 | 63.51 | 63.91 | 63.91 | -0.75 (-1.16%) | 256,500 |
7 Nov 2022 | USD | 66.88 | 67.84 | 63.88 | 64.66 | 64.66 | -1.65 (-2.49%) | 306,700 |