Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 47.42 | 48.1 | 46.29 | 46.55 | 46.55 | -0.24 (-0.51%) | 326,900 |
12 Dec 2022 | USD | 46.12 | 47.23 | 45.67 | 46.79 | 46.79 | +0.41 (+0.88%) | 265,400 |
9 Dec 2022 | USD | 46.37 | 46.67 | 45.54 | 46.38 | 46.38 | -0.13 (-0.28%) | 184,900 |
8 Dec 2022 | USD | 46.34 | 46.86 | 45.8 | 46.51 | 46.51 | +0.31 (+0.67%) | 138,800 |
7 Dec 2022 | USD | 46.16 | 46.45 | 45.65 | 46.2 | 46.2 | -0.18 (-0.39%) | 171,400 |
6 Dec 2022 | USD | 46.14 | 46.49 | 45.71 | 46.38 | 46.38 | +0.08 (+0.17%) | 231,200 |
5 Dec 2022 | USD | 49.56 | 49.56 | 46.22 | 46.3 | 46.3 | -3.06 (-6.20%) | 376,700 |
2 Dec 2022 | USD | 48.73 | 49.45 | 48.44 | 49.36 | 49.36 | +0.16 (+0.33%) | 176,700 |
1 Dec 2022 | USD | 49.05 | 49.85 | 48.3 | 49.2 | 49.2 | +0.69 (+1.42%) | 211,100 |
30 Nov 2022 | USD | 47.62 | 48.62 | 46.12 | 48.51 | 48.51 | +1.07 (+2.26%) | 261,300 |
29 Nov 2022 | USD | 47.41 | 47.82 | 46.52 | 47.44 | 47.44 | +0.17 (+0.36%) | 194,600 |
28 Nov 2022 | USD | 47.36 | 47.57 | 46.81 | 47.27 | 47.27 | -0.67 (-1.40%) | 194,800 |
25 Nov 2022 | USD | 47.85 | 48.44 | 47.42 | 47.94 | 47.94 | +0.35 (+0.74%) | 86,100 |
23 Nov 2022 | USD | 47.95 | 48.08 | 46.5 | 47.59 | 47.59 | -0.44 (-0.92%) | 135,100 |
22 Nov 2022 | USD | 47.03 | 48.4 | 45.51 | 48.03 | 48.03 | +1.24 (+2.65%) | 340,000 |
21 Nov 2022 | USD | 46.74 | 47.08 | 46.28 | 46.79 | 46.79 | -0.03 (-0.06%) | 181,800 |
18 Nov 2022 | USD | 47.71 | 48.49 | 46.67 | 46.82 | 46.82 | 0.0 (0.0%) | 351,400 |
17 Nov 2022 | USD | 47.79 | 48.01 | 46.66 | 46.82 | 46.82 | -1.39 (-2.88%) | 202,800 |
16 Nov 2022 | USD | 48.91 | 49.13 | 48.07 | 48.21 | 48.21 | -0.81 (-1.65%) | 180,000 |
15 Nov 2022 | USD | 48.89 | 49.54 | 47.63 | 49.02 | 49.02 | +0.66 (+1.36%) | 295,800 |
14 Nov 2022 | USD | 48.23 | 49.76 | 47.64 | 48.36 | 48.36 | +0.11 (+0.23%) | 220,400 |
11 Nov 2022 | USD | 49.34 | 49.74 | 47.87 | 48.25 | 48.25 | -0.99 (-2.01%) | 220,300 |
10 Nov 2022 | USD | 48.36 | 49.79 | 45.84 | 49.24 | 49.24 | +2.12 (+4.50%) | 298,100 |
9 Nov 2022 | USD | 46.82 | 47.54 | 45.42 | 47.12 | 47.12 | -0.2 (-0.42%) | 215,200 |
8 Nov 2022 | USD | 47.47 | 47.89 | 46.98 | 47.32 | 47.32 | -0.14 (-0.29%) | 167,500 |
7 Nov 2022 | USD | 47.48 | 47.75 | 47.03 | 47.46 | 47.46 | +0.42 (+0.89%) | 187,500 |
4 Nov 2022 | USD | 46.74 | 47.48 | 46.34 | 47.04 | 47.04 | +0.81 (+1.75%) | 212,100 |
3 Nov 2022 | USD | 45.88 | 46.27 | 45.08 | 46.23 | 46.23 | -0.12 (-0.26%) | 209,800 |
2 Nov 2022 | USD | 46.93 | 47.49 | 46.14 | 46.35 | 46.35 | -0.62 (-1.32%) | 294,300 |
1 Nov 2022 | USD | 46.76 | 47.52 | 46.48 | 46.97 | 46.97 | +0.41 (+0.88%) | 347,500 |