Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 46.19 | 46.19 | 45.87 | 45.96 | 45.96 | -0.23 (-0.50%) | 5,800 |
2 Dec 2022 | USD | 45.89 | 46.48 | 44.84 | 46.19 | 46.19 | +0.06 (+0.13%) | 12,400 |
1 Dec 2022 | USD | 45.5 | 46.94 | 45.13 | 46.13 | 46.13 | +0.45 (+0.99%) | 35,800 |
30 Nov 2022 | USD | 43.94 | 46 | 43.49 | 45.68 | 45.68 | +1.85 (+4.22%) | 33,700 |
29 Nov 2022 | USD | 44.01 | 44.28 | 42.96 | 43.83 | 43.83 | +0.12 (+0.27%) | 12,400 |
28 Nov 2022 | USD | 44.06 | 44.25 | 43.48 | 43.71 | 43.71 | -0.36 (-0.82%) | 51,200 |
25 Nov 2022 | USD | 43.2 | 44.44 | 43.13 | 44.07 | 44.07 | +0.86 (+1.99%) | 8,100 |
23 Nov 2022 | USD | 42.81 | 43.4 | 42.36 | 43.21 | 43.21 | +0.21 (+0.49%) | 23,600 |
22 Nov 2022 | USD | 42.79 | 43.37 | 41.91 | 43 | 43 | +0.24 (+0.56%) | 3,800 |
21 Nov 2022 | USD | 42.75 | 43.45 | 42.18 | 42.76 | 42.76 | -0.46 (-1.06%) | 18,800 |
18 Nov 2022 | USD | 43.34 | 43.6 | 43.01 | 43.22 | 43.22 | +0.22 (+0.51%) | 11,500 |
17 Nov 2022 | USD | 42.74 | 43.45 | 42.01 | 43 | 43 | +0.13 (+0.30%) | 32,200 |
16 Nov 2022 | USD | 43.65 | 43.7 | 42.87 | 42.87 | 42.87 | -0.77 (-1.76%) | 23,900 |
15 Nov 2022 | USD | 43.69 | 44.42 | 43.4 | 43.64 | 43.64 | +0.34 (+0.79%) | 10,100 |
14 Nov 2022 | USD | 43.54 | 44 | 43.3 | 43.3 | 43.3 | -0.64 (-1.46%) | 16,800 |
11 Nov 2022 | USD | 44 | 44.75 | 43.46 | 43.94 | 43.94 | -0.38 (-0.86%) | 26,700 |
10 Nov 2022 | USD | 43.2 | 44.82 | 43.18 | 44.32 | 44.32 | +1.71 (+4.01%) | 25,600 |
9 Nov 2022 | USD | 42.05 | 43.17 | 42.05 | 42.61 | 42.61 | -0.04 (-0.09%) | 17,500 |
8 Nov 2022 | USD | 42.87 | 43.25 | 42.51 | 42.65 | 42.65 | -0.45 (-1.04%) | 16,200 |
7 Nov 2022 | USD | 43.2 | 44.31 | 42.58 | 43.1 | 43.1 | +0.12 (+0.28%) | 20,800 |
4 Nov 2022 | USD | 42.85 | 43 | 42.11 | 42.98 | 42.98 | +0.41 (+0.96%) | 11,300 |
3 Nov 2022 | USD | 44.71 | 44.71 | 42 | 42.57 | 42.57 | +0.12 (+0.28%) | 17,700 |
2 Nov 2022 | USD | 43.3 | 43.78 | 42.43 | 42.45 | 42.45 | -0.46 (-1.07%) | 24,200 |
1 Nov 2022 | USD | 45 | 45.92 | 42.4 | 42.91 | 42.91 | -1.75 (-3.92%) | 16,800 |
31 Oct 2022 | USD | 41.2 | 45.78 | 41.2 | 44.66 | 44.66 | +4.87 (+12.24%) | 54,500 |
28 Oct 2022 | USD | 38.1 | 39.87 | 38.1 | 39.79 | 39.79 | +1.54 (+4.03%) | 8,900 |
27 Oct 2022 | USD | 38.69 | 39.03 | 37.55 | 38.25 | 38.25 | +0.18 (+0.47%) | 23,300 |
26 Oct 2022 | USD | 38.3 | 38.5 | 37.75 | 38.07 | 38.07 | +0.56 (+1.49%) | 7,100 |
25 Oct 2022 | USD | 36.71 | 37.6 | 36.5 | 37.51 | 37.51 | +1.01 (+2.77%) | 8,000 |
24 Oct 2022 | USD | 36.6 | 36.6 | 36 | 36.5 | 36.5 | -0.4 (-1.08%) | 3,900 |