Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 53.49 | 53.49 | 52.09 | 52.46 | 52.46 | -0.94 (-1.76%) | 244,200 |
16 Dec 2022 | USD | 52.24 | 53.55 | 52.24 | 53.4 | 53.4 | +0.28 (+0.53%) | 480,500 |
15 Dec 2022 | USD | 53.91 | 54.62 | 52.7 | 53.12 | 53.12 | -1.85 (-3.37%) | 279,100 |
14 Dec 2022 | USD | 55.24 | 55.8 | 54.23 | 54.97 | 54.97 | -0.36 (-0.65%) | 201,900 |
13 Dec 2022 | USD | 57.52 | 58.37 | 54.93 | 55.33 | 55.33 | +0.79 (+1.45%) | 166,200 |
12 Dec 2022 | USD | 54.43 | 54.82 | 53.73 | 54.54 | 54.54 | +1.15 (+2.15%) | 156,800 |
9 Dec 2022 | USD | 53.91 | 54.07 | 53.02 | 53.39 | 53.39 | -0.71 (-1.31%) | 213,500 |
8 Dec 2022 | USD | 52.72 | 54.12 | 52 | 54.1 | 54.1 | +1.66 (+3.17%) | 366,400 |
7 Dec 2022 | USD | 51.6 | 52.51 | 51.02 | 52.44 | 52.44 | +0.84 (+1.63%) | 174,600 |
6 Dec 2022 | USD | 52.36 | 52.36 | 50.67 | 51.6 | 51.6 | -0.42 (-0.81%) | 176,000 |
5 Dec 2022 | USD | 52.66 | 53.22 | 51.5 | 52.02 | 52.02 | -0.82 (-1.55%) | 241,300 |
2 Dec 2022 | USD | 52.66 | 53.32 | 51.51 | 52.84 | 52.84 | -1.06 (-1.97%) | 248,100 |
1 Dec 2022 | USD | 54.34 | 55.23 | 52.61 | 53.9 | 53.9 | -0.09 (-0.17%) | 274,600 |
30 Nov 2022 | USD | 51.2 | 54.12 | 50.36 | 53.99 | 53.99 | +2.85 (+5.57%) | 163,900 |
29 Nov 2022 | USD | 51.09 | 52.57 | 51.05 | 51.14 | 51.14 | -0.13 (-0.25%) | 176,000 |
28 Nov 2022 | USD | 53.2 | 54.86 | 51.01 | 51.27 | 51.27 | -2.8 (-5.18%) | 240,300 |
25 Nov 2022 | USD | 54.22 | 55.02 | 54.07 | 54.07 | 54.07 | -0.42 (-0.77%) | 71,200 |
23 Nov 2022 | USD | 53.41 | 54.94 | 53.41 | 54.49 | 54.49 | +1.24 (+2.33%) | 102,300 |
22 Nov 2022 | USD | 52.53 | 53.43 | 51.91 | 53.25 | 53.25 | +0.95 (+1.82%) | 163,900 |
21 Nov 2022 | USD | 52.85 | 52.93 | 51.73 | 52.3 | 52.3 | -1.17 (-2.19%) | 118,700 |
18 Nov 2022 | USD | 54.04 | 54.21 | 52.5 | 53.47 | 53.47 | +1.28 (+2.45%) | 196,700 |
17 Nov 2022 | USD | 51.84 | 52.89 | 51.02 | 52.19 | 52.19 | -1.4 (-2.61%) | 245,200 |
16 Nov 2022 | USD | 55.42 | 55.67 | 53.05 | 53.59 | 53.59 | -2.83 (-5.02%) | 217,100 |
15 Nov 2022 | USD | 57.52 | 58.87 | 55.61 | 56.42 | 56.42 | +0.7 (+1.26%) | 299,700 |
14 Nov 2022 | USD | 58.04 | 58.62 | 55.65 | 55.72 | 55.72 | -3.18 (-5.40%) | 180,500 |
11 Nov 2022 | USD | 53 | 59.36 | 53 | 58.9 | 58.9 | +5.9 (+11.13%) | 394,100 |
10 Nov 2022 | USD | 51.55 | 53.32 | 51.54 | 53 | 53 | +4.95 (+10.30%) | 346,000 |
9 Nov 2022 | USD | 50.24 | 50.48 | 48.02 | 48.05 | 48.05 | -2.75 (-5.41%) | 307,600 |
8 Nov 2022 | USD | 51.32 | 52.62 | 50.19 | 50.8 | 50.8 | +0.33 (+0.65%) | 207,000 |
7 Nov 2022 | USD | 49.19 | 51.26 | 48.77 | 50.47 | 50.47 | +2.02 (+4.17%) | 304,700 |