Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 67.58 | 69 | 67.58 | 68.99 | 68.99 | +1.03 (+1.52%) | 5,400 |
2 Dec 2022 | USD | 66.35 | 68.5 | 66.35 | 67.96 | 67.96 | +1.32 (+1.98%) | 4,400 |
1 Dec 2022 | USD | 67.5 | 67.8 | 66.18 | 66.64 | 66.64 | -1.26 (-1.86%) | 3,100 |
30 Nov 2022 | USD | 65.32 | 67.93 | 64.6 | 67.9 | 67.9 | +2.49 (+3.81%) | 14,700 |
29 Nov 2022 | USD | 63.99 | 65.41 | 63.95 | 65.41 | 65.41 | +1.42 (+2.22%) | 7,300 |
28 Nov 2022 | USD | 64.34 | 64.5 | 63.88 | 63.99 | 63.99 | -0.95 (-1.46%) | 7,500 |
25 Nov 2022 | USD | 65.09 | 65.09 | 64.66 | 64.94 | 64.94 | +1.05 (+1.64%) | 1,200 |
23 Nov 2022 | USD | 63.78 | 64.39 | 63.21 | 63.89 | 63.89 | +0.17 (+0.27%) | 11,100 |
22 Nov 2022 | USD | 63.89 | 63.95 | 63.21 | 63.72 | 63.72 | +0.32 (+0.50%) | 4,900 |
21 Nov 2022 | USD | 63.59 | 65.74 | 63.21 | 63.4 | 63.4 | -0.2 (-0.31%) | 7,600 |
18 Nov 2022 | USD | 63.21 | 65.07 | 63.21 | 63.6 | 63.6 | +0.15 (+0.24%) | 7,100 |
17 Nov 2022 | USD | 63.21 | 64.1 | 63.21 | 63.45 | 63.45 | +0.14 (+0.22%) | 9,500 |
16 Nov 2022 | USD | 63.21 | 64.09 | 63.21 | 63.31 | 63.31 | +0.17 (+0.27%) | 3,700 |
15 Nov 2022 | USD | 65.7 | 65.7 | 63.04 | 63.14 | 63.14 | -0.38 (-0.60%) | 7,400 |
14 Nov 2022 | USD | 64.99 | 65.49 | 63.52 | 63.52 | 63.52 | -1.55 (-2.38%) | 4,200 |
11 Nov 2022 | USD | 67.86 | 68.3 | 65.03 | 65.07 | 65.07 | -2.79 (-4.11%) | 25,200 |
10 Nov 2022 | USD | 68.5 | 68.5 | 66.1 | 67.86 | 67.86 | +0.34 (+0.50%) | 3,700 |
9 Nov 2022 | USD | 67 | 68.5 | 67 | 67.52 | 67.52 | +0.2 (+0.30%) | 2,400 |
8 Nov 2022 | USD | 67.88 | 67.88 | 67.32 | 67.32 | 67.32 | -0.93 (-1.36%) | 1,100 |
7 Nov 2022 | USD | 68.27 | 68.5 | 66.5 | 68.25 | 68.25 | -0.55 (-0.80%) | 6,600 |
4 Nov 2022 | USD | 69.25 | 69.25 | 67.97 | 68.8 | 68.8 | -0.21 (-0.30%) | 4,700 |
3 Nov 2022 | USD | 69.5 | 70.45 | 69.01 | 69.01 | 69.01 | +0.01 (+0.01%) | 2,600 |
2 Nov 2022 | USD | 65.05 | 70.54 | 65.05 | 69 | 69 | +1.78 (+2.65%) | 12,200 |
1 Nov 2022 | USD | 65 | 67.22 | 64.96 | 67.22 | 67.22 | +1.97 (+3.02%) | 2,300 |
31 Oct 2022 | USD | 64.5 | 65.25 | 64.5 | 65.25 | 65.25 | +1 (+1.56%) | 3,100 |
28 Oct 2022 | USD | 63.77 | 64.95 | 63.77 | 64.25 | 64.25 | +0.67 (+1.05%) | 2,100 |
27 Oct 2022 | USD | 64.51 | 64.51 | 63.51 | 63.58 | 63.58 | -1.01 (-1.56%) | 2,200 |
26 Oct 2022 | USD | 63.5 | 64.59 | 63.5 | 64.59 | 64.59 | +0.11 (+0.17%) | 1,800 |
25 Oct 2022 | USD | 63.5 | 64.63 | 63.5 | 64.48 | 64.48 | -0.1 (-0.15%) | 1,600 |
24 Oct 2022 | USD | 63.37 | 64.58 | 63.37 | 64.58 | 64.58 | +0.68 (+1.06%) | 1,000 |