Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 69.82 | 69.82 | 67.7 | 68.2 | 68.2 | +0.5 (+0.74%) | 163,400 |
12 Dec 2022 | USD | 67.16 | 67.74 | 66.81 | 67.7 | 67.7 | +0.79 (+1.18%) | 75,200 |
9 Dec 2022 | USD | 67.37 | 67.8 | 66.91 | 66.91 | 66.91 | -0.83 (-1.23%) | 53,700 |
8 Dec 2022 | USD | 67.5 | 68.19 | 67.33 | 67.74 | 67.74 | +0.66 (+0.98%) | 92,700 |
7 Dec 2022 | USD | 66.83 | 67.6 | 66.82 | 67.08 | 67.08 | +0.1 (+0.15%) | 840,300 |
6 Dec 2022 | USD | 67.94 | 67.96 | 66.38 | 66.98 | 66.98 | -1.06 (-1.56%) | 6,210,400 |
5 Dec 2022 | USD | 69.37 | 69.37 | 67.72 | 68.04 | 68.04 | -1.84 (-2.63%) | 96,900 |
2 Dec 2022 | USD | 68.85 | 70.16 | 68.85 | 69.88 | 69.88 | +0.11 (+0.16%) | 60,000 |
1 Dec 2022 | USD | 70.19 | 70.44 | 69.46 | 69.77 | 69.77 | +0.01 (+0.01%) | 112,000 |
30 Nov 2022 | USD | 68.07 | 69.8 | 67.43 | 69.76 | 69.76 | +1.86 (+2.74%) | 92,100 |
29 Nov 2022 | USD | 67.97 | 68.33 | 67.73 | 67.9 | 67.9 | +0.09 (+0.13%) | 80,900 |
28 Nov 2022 | USD | 68.4 | 68.73 | 67.62 | 67.81 | 67.81 | -1.3 (-1.88%) | 113,200 |
25 Nov 2022 | USD | 68.81 | 69.29 | 68.78 | 69.11 | 69.11 | +0.16 (+0.23%) | 26,100 |
23 Nov 2022 | USD | 68.62 | 69.28 | 68.56 | 68.95 | 68.95 | +0.21 (+0.31%) | 68,100 |
22 Nov 2022 | USD | 68 | 68.76 | 67.84 | 68.74 | 68.74 | +1.17 (+1.73%) | 61,900 |
21 Nov 2022 | USD | 67.58 | 67.83 | 67.36 | 67.57 | 67.57 | -0.43 (-0.63%) | 143,800 |
18 Nov 2022 | USD | 68.34 | 68.37 | 67.31 | 68 | 68 | +0.37 (+0.55%) | 148,700 |
17 Nov 2022 | USD | 67.06 | 67.79 | 66.89 | 67.63 | 67.63 | -0.61 (-0.89%) | 140,200 |
16 Nov 2022 | USD | 68.82 | 68.86 | 68.04 | 68.24 | 68.24 | -1.06 (-1.53%) | 883,600 |
15 Nov 2022 | USD | 69.4 | 69.94 | 68.93 | 69.3 | 69.3 | +1.3 (+1.91%) | 5,913,600 |
14 Nov 2022 | USD | 68.54 | 69 | 67.96 | 68 | 68 | -0.76 (-1.11%) | 168,700 |
11 Nov 2022 | USD | 68.52 | 69.44 | 68.48 | 68.76 | 68.76 | +0.55 (+0.81%) | 106,900 |
10 Nov 2022 | USD | 66.64 | 68.28 | 66.64 | 68.21 | 68.21 | +4.17 (+6.51%) | 329,300 |
9 Nov 2022 | USD | 65.06 | 65.46 | 63.9 | 64.04 | 64.04 | -1.58 (-2.41%) | 498,200 |
8 Nov 2022 | USD | 65.59 | 66.37 | 64.9 | 65.62 | 65.62 | +0.18 (+0.28%) | 162,900 |
7 Nov 2022 | USD | 65.19 | 65.55 | 64.66 | 65.44 | 65.44 | +0.67 (+1.03%) | 66,900 |
4 Nov 2022 | USD | 65.09 | 65.17 | 63.69 | 64.77 | 64.77 | +0.84 (+1.31%) | 117,100 |
3 Nov 2022 | USD | 63.22 | 64.36 | 62.86 | 63.93 | 63.93 | -0.19 (-0.30%) | 116,100 |
2 Nov 2022 | USD | 66.11 | 66.65 | 64.12 | 64.12 | 64.12 | -2.23 (-3.36%) | 117,700 |
1 Nov 2022 | USD | 66.84 | 66.84 | 65.94 | 66.35 | 66.35 | +0.31 (+0.47%) | 86,600 |