Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 53.5 | 53.5 | 50.79 | 51.47 | 51.47 | -1.94 (-3.63%) | 3,762,600 |
16 Dec 2022 | USD | 53.79 | 54.93 | 53.02 | 53.41 | 53.41 | -1.25 (-2.29%) | 3,819,100 |
15 Dec 2022 | USD | 54.21 | 55.15 | 53.72 | 54.66 | 54.66 | -0.62 (-1.12%) | 3,974,000 |
14 Dec 2022 | USD | 55.77 | 56.33 | 54.17 | 55.28 | 55.28 | -0.48 (-0.86%) | 4,581,300 |
13 Dec 2022 | USD | 59.8 | 60.16 | 55.09 | 55.76 | 55.76 | -1.24 (-2.18%) | 3,967,200 |
12 Dec 2022 | USD | 56 | 57.05 | 54.81 | 57 | 57 | +0.79 (+1.41%) | 3,139,400 |
9 Dec 2022 | USD | 57.25 | 57.55 | 56.17 | 56.21 | 56.21 | -0.88 (-1.54%) | 2,014,900 |
8 Dec 2022 | USD | 57.6 | 58.42 | 56.56 | 57.09 | 57.09 | +0.55 (+0.97%) | 2,194,800 |
7 Dec 2022 | USD | 57.64 | 58.49 | 56.05 | 56.54 | 56.54 | -1.09 (-1.89%) | 3,118,400 |
6 Dec 2022 | USD | 57.82 | 58.69 | 56.25 | 57.63 | 57.63 | -1.79 (-3.01%) | 4,813,900 |
5 Dec 2022 | USD | 59.6 | 61.56 | 59.16 | 59.42 | 59.42 | -1.09 (-1.80%) | 3,809,600 |
2 Dec 2022 | USD | 59.6 | 60.85 | 59.1 | 60.51 | 60.51 | -0.4 (-0.66%) | 2,948,100 |
1 Dec 2022 | USD | 60.39 | 61.78 | 60.36 | 60.91 | 60.91 | +0.98 (+1.64%) | 4,022,300 |
30 Nov 2022 | USD | 59.94 | 60.29 | 58.07 | 59.93 | 59.93 | 0.0 (0.0%) | 4,226,600 |
29 Nov 2022 | USD | 58.35 | 60.34 | 58.34 | 59.93 | 59.93 | +1.83 (+3.15%) | 2,676,200 |
28 Nov 2022 | USD | 59.12 | 59.92 | 57.98 | 58.1 | 58.1 | -1.58 (-2.65%) | 2,537,600 |
25 Nov 2022 | USD | 59.34 | 60.31 | 59.07 | 59.68 | 59.68 | +0.34 (+0.57%) | 1,075,800 |
23 Nov 2022 | USD | 58.7 | 59.43 | 57.86 | 59.34 | 59.34 | +0.54 (+0.92%) | 2,242,500 |
22 Nov 2022 | USD | 58.91 | 59.78 | 57.53 | 58.8 | 58.8 | +0.04 (+0.07%) | 2,827,100 |
21 Nov 2022 | USD | 58.61 | 59 | 57.16 | 58.76 | 58.76 | +0.07 (+0.12%) | 3,324,500 |
18 Nov 2022 | USD | 59.09 | 60.1 | 57.36 | 58.69 | 58.69 | +0.88 (+1.52%) | 3,990,700 |
17 Nov 2022 | USD | 58.67 | 58.9 | 57.05 | 57.81 | 57.81 | -2.33 (-3.87%) | 5,593,900 |
16 Nov 2022 | USD | 58.47 | 60.56 | 58.01 | 60.14 | 60.14 | -0.54 (-0.89%) | 4,978,700 |
15 Nov 2022 | USD | 59.9 | 61.37 | 59.62 | 60.68 | 60.68 | +2.61 (+4.49%) | 6,670,500 |
14 Nov 2022 | USD | 59.17 | 59.83 | 57.52 | 58.07 | 58.07 | -0.41 (-0.70%) | 5,712,800 |
11 Nov 2022 | USD | 58.36 | 59.47 | 57 | 58.48 | 58.48 | +0.76 (+1.32%) | 5,143,300 |
10 Nov 2022 | USD | 55.01 | 57.98 | 55.01 | 57.72 | 57.72 | +5.19 (+9.88%) | 6,429,800 |
9 Nov 2022 | USD | 53.56 | 53.8 | 52.3 | 52.53 | 52.53 | -1.78 (-3.28%) | 4,301,900 |
8 Nov 2022 | USD | 52.54 | 54.92 | 52.52 | 54.31 | 54.31 | +2.3 (+4.42%) | 6,970,600 |
7 Nov 2022 | USD | 55.29 | 55.61 | 51.73 | 52.01 | 52.01 | -2.69 (-4.92%) | 5,505,100 |