Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 46.22 | 46.48 | 45.32 | 45.5 | 45.5 | -0.35 (-0.76%) | 356,200 |
9 Dec 2022 | USD | 46.96 | 46.96 | 45.52 | 45.85 | 45.85 | -1.27 (-2.70%) | 450,500 |
8 Dec 2022 | USD | 46.56 | 48.31 | 45.97 | 47.12 | 47.12 | +0.41 (+0.88%) | 513,500 |
7 Dec 2022 | USD | 46.83 | 47.97 | 45.74 | 46.71 | 46.71 | -0.26 (-0.55%) | 405,700 |
6 Dec 2022 | USD | 46.51 | 47.68 | 46.23 | 46.97 | 46.97 | +0.22 (+0.47%) | 431,100 |
5 Dec 2022 | USD | 47.01 | 47.01 | 45.36 | 46.75 | 46.75 | -0.5 (-1.06%) | 372,900 |
2 Dec 2022 | USD | 46.56 | 47.73 | 46.08 | 47.25 | 47.25 | +0.02 (+0.04%) | 451,200 |
1 Dec 2022 | USD | 48.52 | 48.86 | 47.19 | 47.23 | 47.23 | -1.02 (-2.11%) | 508,400 |
30 Nov 2022 | USD | 47.92 | 48.33 | 46.88 | 48.25 | 48.25 | +0.56 (+1.17%) | 535,400 |
29 Nov 2022 | USD | 48.66 | 49.37 | 47.55 | 47.69 | 47.69 | -1.23 (-2.51%) | 365,600 |
28 Nov 2022 | USD | 49.11 | 49.82 | 48.68 | 48.92 | 48.92 | -0.77 (-1.55%) | 227,200 |
25 Nov 2022 | USD | 48.88 | 50.11 | 48.88 | 49.69 | 49.69 | +0.73 (+1.49%) | 58,500 |
23 Nov 2022 | USD | 48.11 | 49.18 | 47.91 | 48.96 | 48.96 | +0.69 (+1.43%) | 220,700 |
22 Nov 2022 | USD | 49.06 | 49.37 | 47.99 | 48.27 | 48.27 | -0.53 (-1.09%) | 307,100 |
21 Nov 2022 | USD | 48.93 | 49.56 | 47.99 | 48.8 | 48.8 | -0.24 (-0.49%) | 268,200 |
18 Nov 2022 | USD | 48.48 | 49.33 | 47.7 | 49.04 | 49.04 | +1.54 (+3.24%) | 396,300 |
17 Nov 2022 | USD | 47.4 | 47.67 | 46.41 | 47.5 | 47.5 | -0.47 (-0.98%) | 409,300 |
16 Nov 2022 | USD | 49.56 | 49.89 | 46.03 | 47.97 | 47.97 | -2.03 (-4.06%) | 862,200 |
15 Nov 2022 | USD | 51.89 | 51.89 | 48.35 | 50 | 50 | -1.02 (-2.00%) | 869,300 |
14 Nov 2022 | USD | 53.12 | 53.12 | 49.97 | 51.02 | 51.02 | -1.91 (-3.61%) | 598,800 |
11 Nov 2022 | USD | 52.59 | 53.32 | 51.99 | 52.93 | 52.93 | +0.53 (+1.01%) | 450,500 |
10 Nov 2022 | USD | 50.89 | 52.64 | 50.35 | 52.4 | 52.4 | +3.4 (+6.94%) | 447,500 |
9 Nov 2022 | USD | 49.97 | 51.01 | 48.58 | 49 | 49 | -1.39 (-2.76%) | 311,300 |
8 Nov 2022 | USD | 50.32 | 51.99 | 49.84 | 50.39 | 50.39 | +0.06 (+0.12%) | 369,800 |
7 Nov 2022 | USD | 49.56 | 50.42 | 48.82 | 50.33 | 50.33 | +0.47 (+0.94%) | 357,400 |
4 Nov 2022 | USD | 49.62 | 50.04 | 47.4 | 49.86 | 49.86 | +0.27 (+0.54%) | 465,700 |
3 Nov 2022 | USD | 49.4 | 50.94 | 47.57 | 49.59 | 49.59 | -1.39 (-2.73%) | 654,600 |
2 Nov 2022 | USD | 52.2 | 52.57 | 50.6 | 50.98 | 50.98 | -1.47 (-2.80%) | 446,500 |
1 Nov 2022 | USD | 52.32 | 52.99 | 51.83 | 52.45 | 52.45 | +0.69 (+1.33%) | 368,500 |
31 Oct 2022 | USD | 51.97 | 52.34 | 50.88 | 51.76 | 51.76 | -0.49 (-0.94%) | 438,200 |