Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 48.3 | 48.51 | 47.84 | 48.42 | 48.42 | -0.36 (-0.74%) | 597,000 |
2 Dec 2022 | USD | 47.93 | 49.01 | 47.75 | 48.78 | 48.78 | +0.17 (+0.35%) | 568,500 |
1 Dec 2022 | USD | 49.71 | 49.95 | 48.19 | 48.61 | 48.61 | -0.62 (-1.26%) | 843,100 |
30 Nov 2022 | USD | 47.61 | 49.27 | 47.41 | 49.23 | 49.23 | +1.33 (+2.78%) | 1,479,900 |
29 Nov 2022 | USD | 47.98 | 47.98 | 47.51 | 47.9 | 47.9 | -0.51 (-1.05%) | 627,100 |
28 Nov 2022 | USD | 48.41 | 48.87 | 47.94 | 48.41 | 48.41 | -0.39 (-0.80%) | 887,300 |
25 Nov 2022 | USD | 48.44 | 48.89 | 48.34 | 48.8 | 48.8 | +0.62 (+1.29%) | 203,200 |
23 Nov 2022 | USD | 47.75 | 48.26 | 47.55 | 48.18 | 48.18 | +0.27 (+0.56%) | 527,900 |
22 Nov 2022 | USD | 47.7 | 48.16 | 47.34 | 47.91 | 47.91 | +0.52 (+1.10%) | 576,200 |
21 Nov 2022 | USD | 46.72 | 47.61 | 46.54 | 47.39 | 47.39 | +0.26 (+0.55%) | 491,500 |
18 Nov 2022 | USD | 46.61 | 47.57 | 46.28 | 47.13 | 47.13 | +1.25 (+2.72%) | 840,700 |
17 Nov 2022 | USD | 46.36 | 46.44 | 45.37 | 45.88 | 45.88 | -0.88 (-1.88%) | 807,500 |
16 Nov 2022 | USD | 46.44 | 46.88 | 46.18 | 46.76 | 46.76 | +0.43 (+0.93%) | 545,700 |
15 Nov 2022 | USD | 46.03 | 46.42 | 45.79 | 46.33 | 46.33 | +0.59 (+1.29%) | 602,500 |
14 Nov 2022 | USD | 45.89 | 46.4 | 45.59 | 45.74 | 45.74 | -0.14 (-0.31%) | 769,200 |
11 Nov 2022 | USD | 46.47 | 46.62 | 45.48 | 45.88 | 45.88 | -0.71 (-1.52%) | 622,300 |
10 Nov 2022 | USD | 45.43 | 46.63 | 44.57 | 46.59 | 46.59 | +2.43 (+5.50%) | 969,000 |
9 Nov 2022 | USD | 44.07 | 44.6 | 43.72 | 44.16 | 44.16 | -0.25 (-0.56%) | 1,440,200 |
8 Nov 2022 | USD | 44.53 | 44.86 | 44.04 | 44.41 | 44.41 | +0.1 (+0.23%) | 1,137,300 |
7 Nov 2022 | USD | 45.43 | 45.48 | 43.63 | 44.31 | 44.31 | -1.07 (-2.36%) | 698,900 |
4 Nov 2022 | USD | 44.73 | 45.63 | 44.54 | 45.38 | 45.38 | +0.65 (+1.45%) | 813,200 |
3 Nov 2022 | USD | 44.47 | 44.99 | 43.92 | 44.73 | 44.73 | -0.09 (-0.20%) | 643,300 |
2 Nov 2022 | USD | 44.93 | 45.79 | 44.66 | 44.82 | 44.82 | -0.24 (-0.53%) | 1,008,500 |
1 Nov 2022 | USD | 45.04 | 45.4 | 44.57 | 45.06 | 45.06 | +0.12 (+0.27%) | 829,200 |
31 Oct 2022 | USD | 45.25 | 45.5 | 44.64 | 44.94 | 44.94 | -0.52 (-1.14%) | 1,029,800 |
28 Oct 2022 | USD | 44.48 | 45.66 | 44.48 | 45.46 | 45.46 | +1.04 (+2.34%) | 1,258,500 |
27 Oct 2022 | USD | 45.11 | 45.26 | 44.33 | 44.42 | 44.42 | -0.17 (-0.38%) | 2,178,000 |
26 Oct 2022 | USD | 44.28 | 44.91 | 43.46 | 44.59 | 44.59 | -0.09 (-0.20%) | 4,712,300 |
25 Oct 2022 | USD | 44.31 | 45.43 | 44.31 | 44.68 | 44.68 | +0.93 (+2.13%) | 1,445,700 |
24 Oct 2022 | USD | 44.09 | 44.5 | 43.42 | 43.75 | 43.75 | -0.04 (-0.09%) | 570,400 |