Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 36.47 | 37.08 | 36.06 | 36.93 | 36.93 | +0.4 (+1.09%) | 674,100 |
9 Dec 2022 | USD | 36.11 | 36.8 | 35.93 | 36.53 | 36.53 | +0.06 (+0.16%) | 715,000 |
8 Dec 2022 | USD | 36.8 | 37.37 | 36.35 | 36.47 | 36.47 | -0.26 (-0.71%) | 1,031,200 |
7 Dec 2022 | USD | 37.53 | 38.04 | 36.69 | 36.73 | 36.73 | -1.1 (-2.91%) | 890,900 |
6 Dec 2022 | USD | 38.5 | 39.05 | 37.25 | 37.83 | 37.83 | -0.54 (-1.41%) | 1,291,400 |
5 Dec 2022 | USD | 38.81 | 39.25 | 38.23 | 38.37 | 38.37 | -1.12 (-2.84%) | 667,700 |
2 Dec 2022 | USD | 38.83 | 39.75 | 38.5 | 39.49 | 39.49 | +0.05 (+0.13%) | 561,800 |
1 Dec 2022 | USD | 39.45 | 39.58 | 38.84 | 39.44 | 39.44 | +0.08 (+0.20%) | 847,900 |
30 Nov 2022 | USD | 38.73 | 39.41 | 37.67 | 39.36 | 39.36 | +0.61 (+1.57%) | 1,209,800 |
29 Nov 2022 | USD | 37.96 | 38.93 | 37.86 | 38.75 | 38.75 | +0.96 (+2.54%) | 680,400 |
28 Nov 2022 | USD | 37.94 | 38.22 | 37.41 | 37.79 | 37.79 | -0.78 (-2.02%) | 634,100 |
25 Nov 2022 | USD | 37.99 | 38.64 | 37.99 | 38.57 | 38.57 | +0.31 (+0.81%) | 225,200 |
23 Nov 2022 | USD | 38.01 | 38.49 | 37.68 | 38.26 | 38.26 | +0.22 (+0.58%) | 499,300 |
22 Nov 2022 | USD | 37.78 | 38.36 | 37.78 | 38.04 | 38.04 | +0.57 (+1.52%) | 796,800 |
21 Nov 2022 | USD | 36.62 | 37.67 | 36.51 | 37.47 | 37.47 | +0.68 (+1.85%) | 1,176,500 |
18 Nov 2022 | USD | 37.51 | 37.62 | 36.17 | 36.79 | 36.79 | +0.09 (+0.25%) | 1,066,300 |
17 Nov 2022 | USD | 36.21 | 36.7 | 35.66 | 36.7 | 36.7 | -0.43 (-1.16%) | 706,800 |
16 Nov 2022 | USD | 38.19 | 38.5 | 36.5 | 37.13 | 37.13 | -1.06 (-2.78%) | 1,822,200 |
15 Nov 2022 | USD | 39.37 | 39.51 | 38.13 | 38.19 | 38.19 | +0.02 (+0.05%) | 1,153,500 |
14 Nov 2022 | USD | 41.51 | 41.62 | 38.02 | 38.17 | 38.17 | -3.87 (-9.21%) | 1,691,400 |
11 Nov 2022 | USD | 41.29 | 42.78 | 40.99 | 42.04 | 42.04 | +1.04 (+2.54%) | 1,487,500 |
10 Nov 2022 | USD | 38.8 | 41.39 | 38.73 | 41 | 41 | +4.04 (+10.93%) | 2,206,100 |
9 Nov 2022 | USD | 37.46 | 37.58 | 36.79 | 36.96 | 36.96 | -1.18 (-3.09%) | 768,400 |
8 Nov 2022 | USD | 38.47 | 38.89 | 37.6 | 38.14 | 38.14 | -0.29 (-0.75%) | 989,300 |
7 Nov 2022 | USD | 37.24 | 38.45 | 37.1 | 38.43 | 38.43 | +1.47 (+3.98%) | 905,700 |
4 Nov 2022 | USD | 36.53 | 37.45 | 36.3 | 36.96 | 36.96 | -0.09 (-0.24%) | 836,500 |
3 Nov 2022 | USD | 37.65 | 37.7 | 36.12 | 37.05 | 37.05 | -1.38 (-3.59%) | 2,592,500 |
2 Nov 2022 | USD | 39.01 | 39.68 | 38.11 | 38.43 | 38.43 | -0.87 (-2.21%) | 1,124,200 |
1 Nov 2022 | USD | 38.9 | 39.65 | 38.88 | 39.3 | 39.3 | +0.74 (+1.92%) | 1,663,100 |
31 Oct 2022 | USD | 37.83 | 38.99 | 37.57 | 38.56 | 38.56 | +0.34 (+0.89%) | 2,426,900 |