Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 45.4 | 46.09 | 45.13 | 45.49 | 45.49 | -0.04 (-0.09%) | 64,400 |
16 Dec 2022 | USD | 45.21 | 45.72 | 45.14 | 45.53 | 45.53 | +0.18 (+0.40%) | 119,600 |
15 Dec 2022 | USD | 45.73 | 45.83 | 44.53 | 45.35 | 45.35 | -0.71 (-1.54%) | 73,400 |
14 Dec 2022 | USD | 46.23 | 46.55 | 45.87 | 46.06 | 46.06 | -0.3 (-0.65%) | 38,200 |
13 Dec 2022 | USD | 46.69 | 47.08 | 45.83 | 46.36 | 46.36 | +0.17 (+0.37%) | 63,600 |
12 Dec 2022 | USD | 46.32 | 46.54 | 45.96 | 46.19 | 46.19 | -0.18 (-0.39%) | 36,300 |
9 Dec 2022 | USD | 46.33 | 46.67 | 46.11 | 46.37 | 46.37 | -0.01 (-0.02%) | 32,000 |
8 Dec 2022 | USD | 46.76 | 47.02 | 46.18 | 46.38 | 46.38 | -0.35 (-0.75%) | 35,200 |
7 Dec 2022 | USD | 46.96 | 47.37 | 46.6 | 46.73 | 46.73 | -0.23 (-0.49%) | 25,600 |
6 Dec 2022 | USD | 46.79 | 47.29 | 46.79 | 46.96 | 46.96 | -0.02 (-0.04%) | 47,000 |
5 Dec 2022 | USD | 47.67 | 47.67 | 46.46 | 46.98 | 46.98 | -0.94 (-1.96%) | 48,700 |
2 Dec 2022 | USD | 47.88 | 48.18 | 47.64 | 47.92 | 47.92 | -0.4 (-0.83%) | 28,500 |
1 Dec 2022 | USD | 48.15 | 48.4 | 47.37 | 48.32 | 48.32 | +0.25 (+0.52%) | 35,200 |
30 Nov 2022 | USD | 47.82 | 48.3 | 46.79 | 48.07 | 48.07 | +0.12 (+0.25%) | 52,700 |
29 Nov 2022 | USD | 48 | 48.23 | 47.81 | 47.95 | 47.95 | -0.12 (-0.25%) | 23,600 |
28 Nov 2022 | USD | 48.87 | 48.91 | 47.86 | 48.07 | 48.07 | -0.72 (-1.48%) | 14,800 |
25 Nov 2022 | USD | 48.42 | 48.97 | 48.42 | 48.79 | 48.79 | +0.21 (+0.43%) | 7,300 |
23 Nov 2022 | USD | 48.67 | 48.88 | 46.95 | 48.58 | 48.58 | -0.19 (-0.39%) | 18,700 |
22 Nov 2022 | USD | 49.02 | 49.18 | 48.62 | 48.77 | 48.77 | -0.02 (-0.04%) | 27,800 |
21 Nov 2022 | USD | 48.42 | 48.92 | 48.28 | 48.79 | 48.79 | +0.5 (+1.04%) | 21,100 |
18 Nov 2022 | USD | 48.47 | 48.5 | 48.04 | 48.29 | 48.29 | +0.15 (+0.31%) | 35,300 |
17 Nov 2022 | USD | 47.84 | 48.44 | 47.42 | 48.14 | 48.14 | -0.03 (-0.06%) | 33,900 |
16 Nov 2022 | USD | 48.29 | 48.43 | 47.85 | 48.17 | 48.17 | -0.18 (-0.37%) | 25,300 |
15 Nov 2022 | USD | 48.39 | 48.79 | 48.06 | 48.35 | 48.35 | +0.22 (+0.46%) | 31,900 |
14 Nov 2022 | USD | 48.37 | 48.64 | 47.88 | 48.13 | 48.13 | -0.24 (-0.50%) | 56,600 |
11 Nov 2022 | USD | 49.31 | 49.73 | 48.06 | 48.37 | 48.37 | -1.11 (-2.24%) | 35,700 |
10 Nov 2022 | USD | 48.78 | 49.9 | 48.01 | 49.48 | 49.48 | +1.15 (+2.38%) | 46,900 |
9 Nov 2022 | USD | 48.13 | 48.5 | 47.98 | 48.33 | 48.33 | +0.21 (+0.44%) | 31,300 |
8 Nov 2022 | USD | 48.44 | 48.66 | 48 | 48.12 | 48.12 | -0.11 (-0.23%) | 29,000 |
7 Nov 2022 | USD | 48.42 | 48.67 | 48.02 | 48.23 | 48.23 | -0.11 (-0.23%) | 45,700 |