Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 47.99 | 48.49 | 47.08 | 47.66 | 47.66 | -0.64 (-1.33%) | 95,500 |
2 Dec 2022 | USD | 48.36 | 48.96 | 47.83 | 48.3 | 48.3 | -1.16 (-2.35%) | 106,600 |
1 Dec 2022 | USD | 48.08 | 49.53 | 47.9 | 49.46 | 49.46 | +1.51 (+3.15%) | 83,400 |
30 Nov 2022 | USD | 46 | 48.08 | 45.05 | 47.95 | 47.95 | +2.02 (+4.40%) | 94,400 |
29 Nov 2022 | USD | 45.99 | 46.89 | 45.58 | 45.93 | 45.93 | -0.12 (-0.26%) | 82,900 |
28 Nov 2022 | USD | 46.51 | 46.95 | 45.9 | 46.05 | 46.05 | -0.95 (-2.02%) | 77,800 |
25 Nov 2022 | USD | 46.98 | 47.27 | 46.76 | 47 | 47 | -0.29 (-0.61%) | 35,400 |
23 Nov 2022 | USD | 47.41 | 48.01 | 47.09 | 47.29 | 47.29 | -0.1 (-0.21%) | 84,100 |
22 Nov 2022 | USD | 47.2 | 47.41 | 46.43 | 47.39 | 47.39 | +0.29 (+0.62%) | 93,200 |
21 Nov 2022 | USD | 47 | 47.38 | 46.63 | 47.1 | 47.1 | -0.2 (-0.42%) | 233,300 |
18 Nov 2022 | USD | 47.51 | 47.97 | 46.4 | 47.3 | 47.3 | +0.68 (+1.46%) | 175,700 |
17 Nov 2022 | USD | 46.08 | 46.86 | 45.52 | 46.62 | 46.62 | -0.53 (-1.12%) | 144,000 |
16 Nov 2022 | USD | 46.96 | 47.42 | 46.01 | 47.15 | 47.15 | -0.35 (-0.74%) | 137,600 |
15 Nov 2022 | USD | 45.82 | 48.26 | 45.73 | 47.5 | 47.5 | +2.14 (+4.72%) | 190,100 |
14 Nov 2022 | USD | 45.57 | 45.82 | 44.31 | 45.36 | 45.36 | -0.84 (-1.82%) | 187,300 |
11 Nov 2022 | USD | 43.97 | 47.12 | 43.97 | 46.2 | 46.2 | +1.03 (+2.28%) | 156,100 |
10 Nov 2022 | USD | 44.06 | 46.85 | 44.06 | 45.17 | 45.17 | +5.11 (+12.76%) | 255,400 |
9 Nov 2022 | USD | 40.07 | 41.17 | 39.5 | 40.06 | 40.06 | -0.33 (-0.82%) | 152,700 |
8 Nov 2022 | USD | 41.34 | 41.88 | 39.68 | 40.39 | 40.39 | -0.98 (-2.37%) | 170,100 |
7 Nov 2022 | USD | 41.37 | 41.75 | 40.41 | 41.37 | 41.37 | +0.4 (+0.98%) | 115,500 |
4 Nov 2022 | USD | 41.4 | 41.69 | 39.98 | 40.97 | 40.97 | -0.07 (-0.17%) | 132,100 |
3 Nov 2022 | USD | 41.86 | 42.05 | 40.62 | 41.04 | 41.04 | -1.55 (-3.64%) | 92,100 |
2 Nov 2022 | USD | 44.23 | 44.51 | 42.54 | 42.59 | 42.59 | -1.79 (-4.03%) | 124,900 |
1 Nov 2022 | USD | 45.08 | 45.08 | 44 | 44.38 | 44.38 | -0.09 (-0.20%) | 87,900 |
31 Oct 2022 | USD | 44.83 | 45.35 | 44.11 | 44.47 | 44.47 | -0.79 (-1.75%) | 167,600 |
28 Oct 2022 | USD | 44.63 | 45.6 | 43.89 | 45.26 | 45.26 | +0.53 (+1.18%) | 124,500 |
27 Oct 2022 | USD | 44.39 | 45.58 | 43.87 | 44.73 | 44.73 | +0.72 (+1.64%) | 96,300 |
26 Oct 2022 | USD | 43.76 | 44.99 | 43.76 | 44.01 | 44.01 | -0.16 (-0.36%) | 95,100 |
25 Oct 2022 | USD | 42.67 | 44.66 | 42.67 | 44.17 | 44.17 | +1.37 (+3.20%) | 178,200 |
24 Oct 2022 | USD | 42.09 | 42.97 | 41.19 | 42.8 | 42.8 | +1.01 (+2.42%) | 112,400 |