Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 32.21 | 32.47 | 30.5 | 30.81 | 30.81 | -1.27 (-3.96%) | 6,553,100 |
16 Dec 2022 | USD | 31.9 | 32.51 | 31.13 | 32.08 | 32.08 | -0.83 (-2.52%) | 8,461,200 |
15 Dec 2022 | USD | 34.33 | 34.59 | 32.48 | 32.91 | 32.91 | -2.63 (-7.40%) | 9,126,000 |
14 Dec 2022 | USD | 36.23 | 37.17 | 34.73 | 35.54 | 35.54 | -0.74 (-2.04%) | 11,317,100 |
13 Dec 2022 | USD | 38.83 | 39.34 | 35.54 | 36.28 | 36.28 | +0.85 (+2.40%) | 15,219,000 |
12 Dec 2022 | USD | 34.3 | 35.6 | 33.84 | 35.43 | 35.43 | +1.24 (+3.63%) | 7,345,600 |
9 Dec 2022 | USD | 34.9 | 35.49 | 34.16 | 34.19 | 34.19 | -1.35 (-3.80%) | 7,940,800 |
8 Dec 2022 | USD | 35.45 | 36.56 | 34.77 | 35.54 | 35.54 | +0.72 (+2.07%) | 7,661,700 |
7 Dec 2022 | USD | 34.92 | 35.93 | 34.55 | 34.82 | 34.82 | -0.29 (-0.83%) | 9,314,800 |
6 Dec 2022 | USD | 36.8 | 36.86 | 34.52 | 35.11 | 35.11 | -1.7 (-4.62%) | 7,020,000 |
5 Dec 2022 | USD | 39.4 | 39.51 | 36.39 | 36.81 | 36.81 | -3.34 (-8.32%) | 9,229,900 |
2 Dec 2022 | USD | 37.85 | 40.64 | 37.81 | 40.15 | 40.15 | +0.67 (+1.70%) | 9,226,100 |
1 Dec 2022 | USD | 40.24 | 40.91 | 38.95 | 39.48 | 39.48 | -0.26 (-0.65%) | 9,328,500 |
30 Nov 2022 | USD | 36.91 | 39.78 | 35.78 | 39.74 | 39.74 | +2.99 (+8.14%) | 13,001,600 |
29 Nov 2022 | USD | 36.51 | 37.49 | 36.5 | 36.75 | 36.75 | +0.33 (+0.91%) | 7,481,800 |
28 Nov 2022 | USD | 37.88 | 38.35 | 36.1 | 36.42 | 36.42 | -2.43 (-6.25%) | 8,567,200 |
25 Nov 2022 | USD | 38.44 | 39.25 | 38.21 | 38.85 | 38.85 | +0.34 (+0.88%) | 3,579,000 |
23 Nov 2022 | USD | 38 | 38.92 | 37.54 | 38.51 | 38.51 | +0.18 (+0.47%) | 8,048,800 |
22 Nov 2022 | USD | 37.69 | 38.43 | 36.84 | 38.33 | 38.33 | +1.2 (+3.23%) | 6,874,700 |
21 Nov 2022 | USD | 37.08 | 37.35 | 36.28 | 37.13 | 37.13 | -0.55 (-1.46%) | 5,685,100 |
18 Nov 2022 | USD | 38.21 | 38.66 | 37.01 | 37.68 | 37.68 | +0.61 (+1.65%) | 10,251,700 |
17 Nov 2022 | USD | 36.43 | 37.27 | 35.77 | 37.07 | 37.07 | -1.02 (-2.68%) | 9,520,600 |
16 Nov 2022 | USD | 39.61 | 39.64 | 37.76 | 38.09 | 38.09 | -2.2 (-5.46%) | 10,051,800 |
15 Nov 2022 | USD | 40.43 | 41.48 | 39.33 | 40.29 | 40.29 | +1.68 (+4.35%) | 13,431,700 |
14 Nov 2022 | USD | 39.13 | 40.42 | 38.42 | 38.61 | 38.61 | -1.23 (-3.09%) | 10,825,000 |
11 Nov 2022 | USD | 39.22 | 41.08 | 39.12 | 39.84 | 39.84 | +0.91 (+2.34%) | 12,977,800 |
10 Nov 2022 | USD | 36.98 | 38.98 | 36.53 | 38.93 | 38.93 | +6.05 (+18.40%) | 13,344,200 |
9 Nov 2022 | USD | 34.89 | 35.28 | 32.67 | 32.88 | 32.88 | -2.95 (-8.23%) | 9,959,600 |
8 Nov 2022 | USD | 36.23 | 37.26 | 34.53 | 35.83 | 35.83 | -0.02 (-0.06%) | 10,379,200 |
7 Nov 2022 | USD | 35.98 | 36.46 | 34.74 | 35.85 | 35.85 | +0.5 (+1.41%) | 8,915,000 |