Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 47.48 | 47.6 | 46.05 | 46.43 | 46.43 | -1.07 (-2.25%) | 5,900 |
16 Dec 2022 | USD | 47.58 | 47.94 | 46.84 | 47.5 | 47.5 | -1.05 (-2.16%) | 10,200 |
15 Dec 2022 | USD | 49.65 | 49.7 | 48.24 | 48.55 | 48.55 | -2.3 (-4.52%) | 18,100 |
14 Dec 2022 | USD | 51.1 | 52.06 | 50.56 | 50.85 | 50.85 | -0.44 (-0.86%) | 15,200 |
13 Dec 2022 | USD | 53.03 | 53.65 | 50.95 | 51.29 | 51.29 | +0.59 (+1.16%) | 44,600 |
12 Dec 2022 | USD | 49.69 | 50.72 | 49.62 | 50.7 | 50.7 | +1.05 (+2.11%) | 9,300 |
9 Dec 2022 | USD | 50.26 | 50.79 | 49.65 | 49.65 | 49.65 | -1.1 (-2.17%) | 6,600 |
8 Dec 2022 | USD | 50.56 | 51.36 | 50.56 | 50.75 | 50.75 | +0.73 (+1.46%) | 4,700 |
7 Dec 2022 | USD | 49.88 | 50.6 | 49.88 | 50.02 | 50.02 | -0.18 (-0.36%) | 10,400 |
6 Dec 2022 | USD | 51.02 | 51.02 | 49.38 | 50.2 | 50.2 | -1.19 (-2.32%) | 25,900 |
5 Dec 2022 | USD | 53.28 | 53.28 | 50.98 | 51.39 | 51.39 | -2.67 (-4.94%) | 9,900 |
2 Dec 2022 | USD | 52.8 | 54.48 | 52.8 | 54.06 | 54.06 | +0.06 (+0.11%) | 9,900 |
1 Dec 2022 | USD | 54.79 | 54.79 | 53.74 | 54 | 54 | -0.1 (-0.18%) | 5,300 |
30 Nov 2022 | USD | 51.93 | 54.12 | 50.98 | 54.1 | 54.1 | +2.3 (+4.44%) | 55,800 |
29 Nov 2022 | USD | 51.55 | 52.13 | 51.55 | 51.8 | 51.8 | +0.26 (+0.50%) | 7,500 |
28 Nov 2022 | USD | 52.55 | 52.88 | 51.25 | 51.54 | 51.54 | -1.93 (-3.61%) | 8,400 |
25 Nov 2022 | USD | 53.05 | 53.67 | 53.05 | 53.47 | 53.47 | +0.44 (+0.83%) | 5,100 |
23 Nov 2022 | USD | 53.05 | 53.43 | 52.67 | 53.03 | 53.03 | +0.06 (+0.11%) | 5,800 |
22 Nov 2022 | USD | 51.93 | 53 | 51.67 | 52.97 | 52.97 | +1.69 (+3.30%) | 7,300 |
21 Nov 2022 | USD | 51.05 | 51.41 | 50.81 | 51.28 | 51.28 | -0.21 (-0.41%) | 7,500 |
18 Nov 2022 | USD | 51.98 | 51.98 | 51.34 | 51.49 | 51.49 | +0.64 (+1.26%) | 4,700 |
17 Nov 2022 | USD | 50.08 | 50.9 | 49.63 | 50.85 | 50.85 | -0.63 (-1.22%) | 28,900 |
16 Nov 2022 | USD | 52.44 | 52.44 | 51.24 | 51.48 | 51.48 | -1.51 (-2.85%) | 15,700 |
15 Nov 2022 | USD | 53.07 | 53.79 | 52.53 | 52.99 | 52.99 | +1.5 (+2.91%) | 26,400 |
14 Nov 2022 | USD | 52.01 | 52.63 | 51.43 | 51.49 | 51.49 | -0.95 (-1.81%) | 19,400 |
11 Nov 2022 | USD | 52.29 | 53.25 | 52.21 | 52.44 | 52.44 | +0.63 (+1.22%) | 13,500 |
10 Nov 2022 | USD | 49.94 | 51.84 | 49.94 | 51.81 | 51.81 | +5.27 (+11.32%) | 43,300 |
9 Nov 2022 | USD | 47.78 | 47.9 | 46.31 | 46.54 | 46.54 | -2.07 (-4.26%) | 10,600 |
8 Nov 2022 | USD | 48.42 | 49.59 | 47.78 | 48.61 | 48.61 | +0.23 (+0.48%) | 21,100 |
7 Nov 2022 | USD | 48.16 | 48.43 | 47.24 | 48.38 | 48.38 | +0.81 (+1.70%) | 5,500 |