Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 38.64 | 39.04 | 37.6 | 37.78 | 37.78 | -0.37 (-0.97%) | 243,700 |
12 Dec 2022 | USD | 38.44 | 38.55 | 37.82 | 38.15 | 38.15 | -0.29 (-0.75%) | 244,500 |
9 Dec 2022 | USD | 38.44 | 38.61 | 38.21 | 38.44 | 38.44 | -0.16 (-0.41%) | 112,200 |
8 Dec 2022 | USD | 39.02 | 39.22 | 38.25 | 38.6 | 38.6 | -0.51 (-1.30%) | 183,400 |
7 Dec 2022 | USD | 39.44 | 39.77 | 38.97 | 39.11 | 39.11 | -0.03 (-0.08%) | 145,200 |
6 Dec 2022 | USD | 39.19 | 39.28 | 38.85 | 39.14 | 39.14 | -0.03 (-0.08%) | 139,400 |
5 Dec 2022 | USD | 39.99 | 39.99 | 38.89 | 39.17 | 39.17 | -0.94 (-2.34%) | 180,500 |
2 Dec 2022 | USD | 39.62 | 40.17 | 39.62 | 40.11 | 40.11 | -0.03 (-0.07%) | 175,400 |
1 Dec 2022 | USD | 40.57 | 40.57 | 39.98 | 40.14 | 40.14 | -0.31 (-0.77%) | 115,400 |
30 Nov 2022 | USD | 40.24 | 40.47 | 39.29 | 40.45 | 40.45 | +0.07 (+0.17%) | 192,600 |
29 Nov 2022 | USD | 39.97 | 40.48 | 39.97 | 40.38 | 40.38 | +0.33 (+0.82%) | 108,500 |
28 Nov 2022 | USD | 40.24 | 40.39 | 39.87 | 40.05 | 40.05 | -0.53 (-1.31%) | 113,900 |
25 Nov 2022 | USD | 40.38 | 40.77 | 40.38 | 40.58 | 40.58 | +0.31 (+0.77%) | 40,000 |
23 Nov 2022 | USD | 40.57 | 40.68 | 40.17 | 40.27 | 40.27 | -0.55 (-1.35%) | 98,100 |
22 Nov 2022 | USD | 40.54 | 40.87 | 40.27 | 40.82 | 40.82 | +0.26 (+0.64%) | 136,100 |
21 Nov 2022 | USD | 39.76 | 40.58 | 39.76 | 40.56 | 40.56 | +0.83 (+2.09%) | 132,600 |
18 Nov 2022 | USD | 40.2 | 40.22 | 39.62 | 39.73 | 39.73 | +0.04 (+0.10%) | 171,400 |
17 Nov 2022 | USD | 39.76 | 39.95 | 39.42 | 39.69 | 39.69 | -0.15 (-0.38%) | 174,700 |
16 Nov 2022 | USD | 40.19 | 40.26 | 39.59 | 39.84 | 39.84 | -0.43 (-1.07%) | 122,100 |
15 Nov 2022 | USD | 40.29 | 40.69 | 39.97 | 40.27 | 40.27 | +0.22 (+0.55%) | 153,400 |
14 Nov 2022 | USD | 39.66 | 40.55 | 39.34 | 40.05 | 40.05 | +0.27 (+0.68%) | 148,900 |
11 Nov 2022 | USD | 41.02 | 41.29 | 39.71 | 39.78 | 39.78 | -1.2 (-2.93%) | 184,500 |
10 Nov 2022 | USD | 40.86 | 41.37 | 40.43 | 40.98 | 40.98 | +1.27 (+3.20%) | 226,100 |
9 Nov 2022 | USD | 39.96 | 40.15 | 38.67 | 39.71 | 39.71 | -0.51 (-1.27%) | 140,100 |
8 Nov 2022 | USD | 40.06 | 40.53 | 39.59 | 40.22 | 40.22 | +0.24 (+0.60%) | 166,600 |
7 Nov 2022 | USD | 40.09 | 40.22 | 39.74 | 39.98 | 39.98 | +0.04 (+0.10%) | 117,300 |
4 Nov 2022 | USD | 39.22 | 39.94 | 39.07 | 39.94 | 39.94 | +0.84 (+2.15%) | 113,100 |
3 Nov 2022 | USD | 39.16 | 39.57 | 38.81 | 39.1 | 39.1 | -0.32 (-0.81%) | 132,500 |
2 Nov 2022 | USD | 40.36 | 40.47 | 39.35 | 39.42 | 39.42 | -1.21 (-2.98%) | 195,500 |
1 Nov 2022 | USD | 40.45 | 40.95 | 40.35 | 40.63 | 40.63 | +0.19 (+0.47%) | 140,300 |