Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 50.89 | 50.93 | 49.55 | 49.91 | 49.91 | -1.06 (-2.08%) | 314,000 |
16 Dec 2022 | USD | 50.61 | 51.25 | 50.56 | 50.97 | 50.97 | -0.06 (-0.12%) | 693,200 |
15 Dec 2022 | USD | 51.23 | 51.57 | 50.4 | 51.03 | 51.03 | -0.67 (-1.30%) | 293,100 |
14 Dec 2022 | USD | 52.27 | 52.72 | 51.37 | 51.7 | 51.7 | -0.46 (-0.88%) | 278,700 |
13 Dec 2022 | USD | 54 | 54 | 51.82 | 52.16 | 52.16 | -0.2 (-0.38%) | 272,400 |
12 Dec 2022 | USD | 51.75 | 52.7 | 51.55 | 52.36 | 52.36 | +0.66 (+1.28%) | 215,600 |
9 Dec 2022 | USD | 51.87 | 52.09 | 51.3 | 51.7 | 51.7 | -0.24 (-0.46%) | 109,900 |
8 Dec 2022 | USD | 51.82 | 52.55 | 51.18 | 51.94 | 51.94 | +0.37 (+0.72%) | 148,400 |
7 Dec 2022 | USD | 51.97 | 52.42 | 51.53 | 51.57 | 51.57 | -0.34 (-0.65%) | 143,400 |
6 Dec 2022 | USD | 52.48 | 52.55 | 51.61 | 51.91 | 51.91 | -0.55 (-1.05%) | 136,300 |
5 Dec 2022 | USD | 53.37 | 53.53 | 52.08 | 52.46 | 52.46 | -1.46 (-2.71%) | 160,300 |
2 Dec 2022 | USD | 53.39 | 54.19 | 53.33 | 53.92 | 53.92 | -0.09 (-0.17%) | 144,500 |
1 Dec 2022 | USD | 53.59 | 54.23 | 53.38 | 54.01 | 54.01 | +0.69 (+1.29%) | 188,400 |
30 Nov 2022 | USD | 52.51 | 53.73 | 51.99 | 53.32 | 53.32 | +0.63 (+1.20%) | 358,600 |
29 Nov 2022 | USD | 52.24 | 52.95 | 52.24 | 52.69 | 52.69 | +0.24 (+0.46%) | 158,500 |
28 Nov 2022 | USD | 52.73 | 53 | 52.1 | 52.45 | 52.45 | -0.7 (-1.32%) | 313,900 |
25 Nov 2022 | USD | 52.56 | 53.445 | 52.56 | 53.15 | 53.15 | +0.3 (+0.57%) | 51,469 |
23 Nov 2022 | USD | 52.45 | 53.14 | 52.43 | 52.85 | 52.85 | +0.32 (+0.61%) | 110,900 |
22 Nov 2022 | USD | 51.79 | 52.61 | 51.25 | 52.53 | 52.53 | +1.04 (+2.02%) | 145,800 |
21 Nov 2022 | USD | 51.36 | 51.7 | 51.08 | 51.49 | 51.49 | -0.11 (-0.21%) | 147,400 |
18 Nov 2022 | USD | 52.5 | 52.5 | 51.19 | 51.6 | 51.6 | -0.04 (-0.08%) | 325,200 |
17 Nov 2022 | USD | 51.76 | 52.09 | 51.29 | 51.64 | 51.64 | -0.74 (-1.41%) | 204,500 |
16 Nov 2022 | USD | 52.49 | 52.9 | 52.09 | 52.38 | 52.38 | -0.06 (-0.11%) | 148,900 |
15 Nov 2022 | USD | 52.24 | 52.86 | 51.77 | 52.44 | 52.44 | +0.74 (+1.43%) | 226,000 |
14 Nov 2022 | USD | 51.53 | 52.75 | 51.3 | 51.7 | 51.7 | -0.17 (-0.33%) | 273,200 |
11 Nov 2022 | USD | 51.96 | 52.54 | 51.57 | 51.87 | 51.87 | -0.14 (-0.27%) | 254,600 |
10 Nov 2022 | USD | 51.02 | 52.1 | 51.02 | 52.01 | 52.01 | +1.96 (+3.92%) | 301,500 |
9 Nov 2022 | USD | 50.47 | 50.78 | 50 | 50.05 | 50.05 | -0.71 (-1.40%) | 125,800 |
8 Nov 2022 | USD | 50.49 | 51.55 | 49.64 | 50.76 | 50.76 | +0.42 (+0.83%) | 298,700 |
7 Nov 2022 | USD | 49.67 | 50.65 | 49.27 | 50.34 | 50.34 | +0.76 (+1.53%) | 223,600 |