Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2022 | USD | 56.04 | 56.82 | 56.02 | 56.74 | 56.74 | +0.95 (+1.70%) | 162,200 |
28 Dec 2022 | USD | 56.22 | 56.45 | 55.75 | 55.79 | 55.79 | -0.4 (-0.71%) | 30,900 |
27 Dec 2022 | USD | 56.21 | 56.37 | 55.94 | 56.19 | 56.19 | +0.05 (+0.09%) | 20,500 |
23 Dec 2022 | USD | 55.84 | 56.18 | 55.67 | 56.14 | 56.14 | +0.33 (+0.59%) | 9,300 |
22 Dec 2022 | USD | 55.84 | 55.84 | 54.9 | 55.81 | 55.81 | -0.42 (-0.75%) | 30,500 |
21 Dec 2022 | USD | 55.71 | 56.29 | 55.71 | 56.23 | 56.23 | +1.04 (+1.88%) | 23,700 |
20 Dec 2022 | USD | 55.04 | 55.53 | 55.04 | 55.19 | 55.19 | +0.18 (+0.33%) | 13,600 |
19 Dec 2022 | USD | 55.31 | 55.69 | 54.73 | 55.01 | 55.01 | -0.56 (-1.01%) | 20,300 |
16 Dec 2022 | USD | 55.39 | 55.8 | 55.13 | 55.57 | 55.57 | -0.49 (-0.87%) | 20,100 |
15 Dec 2022 | USD | 56.4 | 56.4 | 55.85 | 56.06 | 56.06 | -1.11 (-1.94%) | 28,200 |
14 Dec 2022 | USD | 57.83 | 58.22 | 56.98 | 57.17 | 57.17 | -0.87 (-1.50%) | 28,000 |
13 Dec 2022 | USD | 58.89 | 59.19 | 57.75 | 58.04 | 58.04 | +0.25 (+0.43%) | 28,600 |
12 Dec 2022 | USD | 57.14 | 57.91 | 56.83 | 57.79 | 57.79 | +0.65 (+1.14%) | 16,200 |
9 Dec 2022 | USD | 57.2 | 57.52 | 57.13 | 57.14 | 57.14 | -0.24 (-0.42%) | 37,900 |
8 Dec 2022 | USD | 57.5 | 57.72 | 57.14 | 57.38 | 57.38 | +0.11 (+0.19%) | 14,300 |
7 Dec 2022 | USD | 57.32 | 57.84 | 57.24 | 57.27 | 57.27 | -0.23 (-0.40%) | 15,500 |
6 Dec 2022 | USD | 57.8 | 58.04 | 57.16 | 57.5 | 57.5 | -0.38 (-0.66%) | 34,600 |
5 Dec 2022 | USD | 58.93 | 58.95 | 57.6 | 57.88 | 57.88 | -1.43 (-2.41%) | 41,600 |
2 Dec 2022 | USD | 58.84 | 59.46 | 58.84 | 59.31 | 59.31 | -0.21 (-0.35%) | 41,800 |
1 Dec 2022 | USD | 59.95 | 59.95 | 59.1 | 59.52 | 59.52 | -0.15 (-0.25%) | 46,900 |
30 Nov 2022 | USD | 58.55 | 59.67 | 57.77 | 59.67 | 59.67 | +1.13 (+1.93%) | 17,300 |
29 Nov 2022 | USD | 58.1 | 58.71 | 58.1 | 58.54 | 58.54 | +0.29 (+0.50%) | 15,400 |
28 Nov 2022 | USD | 58.92 | 59.09 | 58.13 | 58.25 | 58.25 | -1.05 (-1.77%) | 23,300 |
25 Nov 2022 | USD | 59.13 | 59.4 | 59.13 | 59.3 | 59.3 | +0.27 (+0.46%) | 4,900 |
23 Nov 2022 | USD | 58.91 | 59.15 | 58.88 | 59.03 | 59.03 | +0.2 (+0.34%) | 12,200 |
22 Nov 2022 | USD | 58.58 | 58.95 | 58.58 | 58.83 | 58.83 | +0.57 (+0.98%) | 31,000 |
21 Nov 2022 | USD | 58.04 | 58.34 | 57.97 | 58.26 | 58.26 | +0.27 (+0.47%) | 16,100 |
18 Nov 2022 | USD | 58.16 | 58.54 | 57.56 | 57.99 | 57.99 | +0.47 (+0.82%) | 13,500 |
17 Nov 2022 | USD | 57.25 | 57.54 | 57 | 57.52 | 57.52 | -0.48 (-0.83%) | 15,100 |
16 Nov 2022 | USD | 58.31 | 58.31 | 57.87 | 58 | 58 | -0.22 (-0.38%) | 13,300 |