Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 42.06 | 42.06 | 40.61 | 40.96 | 40.96 | -0.96 (-2.29%) | 94,300 |
16 Dec 2022 | USD | 41.22 | 42.23 | 40.98 | 41.92 | 41.92 | +0.08 (+0.19%) | 111,000 |
15 Dec 2022 | USD | 41.18 | 41.99 | 40.26 | 41.84 | 41.84 | +0.52 (+1.26%) | 106,400 |
14 Dec 2022 | USD | 40.81 | 45.84 | 40.81 | 41.32 | 41.32 | +1.03 (+2.56%) | 124,200 |
13 Dec 2022 | USD | 41.47 | 41.53 | 40.08 | 40.29 | 40.29 | -0.14 (-0.35%) | 64,600 |
12 Dec 2022 | USD | 40.43 | 40.66 | 39.61 | 40.43 | 40.43 | +0.12 (+0.30%) | 49,300 |
9 Dec 2022 | USD | 40.55 | 40.62 | 39.5 | 40.31 | 40.31 | -0.13 (-0.32%) | 26,400 |
8 Dec 2022 | USD | 41.14 | 41.4 | 40.13 | 40.44 | 40.44 | -0.35 (-0.86%) | 33,400 |
7 Dec 2022 | USD | 41.14 | 41.6 | 40.66 | 40.79 | 40.79 | -0.38 (-0.92%) | 34,400 |
6 Dec 2022 | USD | 41.04 | 41.43 | 40.26 | 41.17 | 41.17 | +0.03 (+0.07%) | 106,000 |
5 Dec 2022 | USD | 42.21 | 42.45 | 40.7 | 41.14 | 41.14 | -1.33 (-3.13%) | 36,200 |
2 Dec 2022 | USD | 42.36 | 43.01 | 40.66 | 42.47 | 42.47 | -0.27 (-0.63%) | 54,300 |
1 Dec 2022 | USD | 41.55 | 43.27 | 40.68 | 42.74 | 42.74 | +1.08 (+2.59%) | 64,100 |
30 Nov 2022 | USD | 40.86 | 41.74 | 40.46 | 41.66 | 41.66 | +0.53 (+1.29%) | 27,100 |
29 Nov 2022 | USD | 40.6 | 41.59 | 40.6 | 41.13 | 41.13 | +0.48 (+1.18%) | 24,500 |
28 Nov 2022 | USD | 41.12 | 41.37 | 40.3 | 40.65 | 40.65 | -0.38 (-0.93%) | 39,300 |
25 Nov 2022 | USD | 40.73 | 41.454 | 40.73 | 41.03 | 41.03 | +0.28 (+0.69%) | 13,227 |
23 Nov 2022 | USD | 40.48 | 41.03 | 40.17 | 40.75 | 40.75 | +0.11 (+0.27%) | 23,900 |
22 Nov 2022 | USD | 39.89 | 40.81 | 39.89 | 40.64 | 40.64 | +0.73 (+1.83%) | 44,200 |
21 Nov 2022 | USD | 39.11 | 39.96 | 39.11 | 39.91 | 39.91 | +0.95 (+2.44%) | 41,100 |
18 Nov 2022 | USD | 39.06 | 39.16 | 38.54 | 38.96 | 38.96 | +0.69 (+1.80%) | 20,300 |
17 Nov 2022 | USD | 37.49 | 38.33 | 37.49 | 38.27 | 38.27 | +0.28 (+0.74%) | 31,700 |
16 Nov 2022 | USD | 37.91 | 38.54 | 37.86 | 37.99 | 37.99 | -0.08 (-0.21%) | 27,600 |
15 Nov 2022 | USD | 37.77 | 38.7 | 37.45 | 38.07 | 38.07 | +0.63 (+1.68%) | 38,200 |
14 Nov 2022 | USD | 38.1 | 38.1 | 36.94 | 37.44 | 37.44 | -0.82 (-2.14%) | 34,900 |
11 Nov 2022 | USD | 38 | 39.03 | 37.88 | 38.26 | 38.26 | +0.19 (+0.50%) | 34,900 |
10 Nov 2022 | USD | 37.64 | 38.4 | 37.5 | 38.07 | 38.07 | +1.51 (+4.13%) | 29,500 |
9 Nov 2022 | USD | 36.16 | 36.91 | 35.52 | 36.56 | 36.56 | -0.01 (-0.03%) | 35,100 |
8 Nov 2022 | USD | 38.47 | 38.47 | 36.08 | 36.57 | 36.57 | -1.77 (-4.62%) | 30,500 |
7 Nov 2022 | USD | 37.19 | 38.69 | 37.19 | 38.34 | 38.34 | +1.27 (+3.43%) | 57,200 |