Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 55.54 | 55.9 | 54.94 | 55.18 | 55.18 | -0.82 (-1.46%) | 269,300 |
16 Dec 2022 | USD | 54.89 | 56.37 | 54.42 | 56 | 56 | +0.27 (+0.48%) | 699,900 |
15 Dec 2022 | USD | 56.92 | 57.41 | 55.32 | 55.73 | 55.73 | -2.65 (-4.54%) | 529,700 |
14 Dec 2022 | USD | 58.78 | 59.42 | 57.76 | 58.38 | 58.38 | -0.52 (-0.88%) | 360,100 |
13 Dec 2022 | USD | 60.23 | 60.45 | 58.58 | 58.9 | 58.9 | +1.06 (+1.83%) | 365,700 |
12 Dec 2022 | USD | 58.61 | 58.61 | 57.33 | 57.84 | 57.84 | -0.66 (-1.13%) | 302,400 |
9 Dec 2022 | USD | 59.16 | 59.77 | 58.38 | 58.5 | 58.5 | -1.1 (-1.85%) | 208,500 |
8 Dec 2022 | USD | 58.87 | 60.23 | 58.3 | 59.6 | 59.6 | +0.95 (+1.62%) | 300,100 |
7 Dec 2022 | USD | 58.37 | 59.2 | 57.96 | 58.65 | 58.65 | +0.06 (+0.10%) | 285,400 |
6 Dec 2022 | USD | 57.11 | 59.66 | 56.53 | 58.59 | 58.59 | +1.5 (+2.63%) | 588,200 |
5 Dec 2022 | USD | 58.21 | 58.71 | 57.02 | 57.09 | 57.09 | -2.1 (-3.55%) | 294,700 |
2 Dec 2022 | USD | 58.49 | 59.21 | 58.07 | 59.19 | 59.19 | +0.12 (+0.20%) | 253,300 |
1 Dec 2022 | USD | 59.47 | 60.5 | 58.8 | 59.07 | 59.07 | -0.59 (-0.99%) | 497,600 |
30 Nov 2022 | USD | 57.84 | 59.68 | 56.44 | 59.66 | 59.66 | +1.83 (+3.16%) | 449,900 |
29 Nov 2022 | USD | 57.15 | 57.83 | 56.66 | 57.83 | 57.83 | +0.66 (+1.15%) | 210,000 |
28 Nov 2022 | USD | 57.26 | 57.77 | 56.85 | 57.17 | 57.17 | -0.62 (-1.07%) | 377,100 |
25 Nov 2022 | USD | 57.61 | 58.1 | 57.41 | 57.79 | 57.79 | +0.4 (+0.70%) | 101,155 |
23 Nov 2022 | USD | 56.05 | 57.5 | 56.02 | 57.39 | 57.39 | +1.01 (+1.79%) | 202,100 |
22 Nov 2022 | USD | 55.31 | 56.62 | 55.31 | 56.38 | 56.38 | +1.52 (+2.77%) | 214,800 |
21 Nov 2022 | USD | 54.57 | 55.15 | 54.57 | 54.86 | 54.86 | +0.12 (+0.22%) | 157,700 |
18 Nov 2022 | USD | 55.98 | 56.08 | 54.22 | 54.74 | 54.74 | -0.02 (-0.04%) | 272,900 |
17 Nov 2022 | USD | 54.66 | 55.37 | 54.14 | 54.76 | 54.76 | -1.29 (-2.30%) | 247,200 |
16 Nov 2022 | USD | 56.3 | 56.45 | 54.89 | 56.05 | 56.05 | -0.41 (-0.73%) | 194,800 |
15 Nov 2022 | USD | 57.37 | 57.53 | 56.25 | 56.46 | 56.46 | +0.1 (+0.18%) | 371,800 |
14 Nov 2022 | USD | 56.59 | 57.74 | 55.8 | 56.36 | 56.36 | -0.91 (-1.59%) | 331,200 |
11 Nov 2022 | USD | 56 | 57.74 | 55.97 | 57.27 | 57.27 | +1.04 (+1.85%) | 602,700 |
10 Nov 2022 | USD | 53.7 | 56.57 | 52.76 | 56.23 | 56.23 | +5.25 (+10.30%) | 794,900 |
9 Nov 2022 | USD | 51.21 | 52.36 | 50.71 | 50.98 | 50.98 | -0.85 (-1.64%) | 334,000 |
8 Nov 2022 | USD | 51.69 | 52.25 | 51.23 | 51.83 | 51.83 | +0.31 (+0.60%) | 294,100 |
7 Nov 2022 | USD | 51.51 | 51.91 | 51.02 | 51.52 | 51.52 | +0.02 (+0.04%) | 258,000 |