Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2022 | USD | 47.15 | 47.17 | 46.74 | 46.85 | 23.425 | -1.06 (-2.21%) | 51,600 |
15 Dec 2022 | USD | 48 | 48.04 | 47.67 | 47.91 | 23.955 | -0.78 (-1.60%) | 44,200 |
14 Dec 2022 | USD | 48.66 | 49.09 | 48.41 | 48.69 | 24.345 | +0.52 (+1.08%) | 50,400 |
13 Dec 2022 | USD | 48.83 | 48.87 | 48.02 | 48.17 | 24.085 | -0.03 (-0.06%) | 57,400 |
12 Dec 2022 | USD | 48.19 | 48.36 | 47.96 | 48.2 | 24.1 | -0.11 (-0.23%) | 47,100 |
9 Dec 2022 | USD | 48.47 | 48.74 | 48.26 | 48.31 | 24.155 | +0.15 (+0.31%) | 65,600 |
8 Dec 2022 | USD | 47.95 | 48.29 | 47.88 | 48.16 | 24.08 | +0.35 (+0.73%) | 72,300 |
7 Dec 2022 | USD | 47.96 | 48.13 | 47.74 | 47.81 | 23.905 | -0.17 (-0.35%) | 74,800 |
6 Dec 2022 | USD | 48.03 | 48.21 | 47.81 | 47.98 | 23.99 | +0.14 (+0.29%) | 42,700 |
5 Dec 2022 | USD | 48.07 | 48.17 | 47.7 | 47.84 | 23.92 | -0.14 (-0.29%) | 80,000 |
2 Dec 2022 | USD | 47.97 | 48.06 | 47.79 | 47.98 | 23.99 | -0.45 (-0.93%) | 77,200 |
1 Dec 2022 | USD | 48.73 | 48.73 | 48.15 | 48.43 | 24.215 | +0.44 (+0.92%) | 71,100 |
30 Nov 2022 | USD | 47.97 | 48.25 | 47.34 | 47.99 | 23.995 | +0.495 (+1.04%) | 57,247 |
29 Nov 2022 | USD | 47.3801 | 47.72 | 47.35 | 47.495 | 23.7475 | -0.025 (-0.05%) | 62,866 |
28 Nov 2022 | USD | 47.88 | 47.88 | 47.44 | 47.52 | 23.76 | -0.19 (-0.40%) | 64,747 |
25 Nov 2022 | USD | 47.57 | 47.75 | 47.34 | 47.71 | 23.855 | +0.26 (+0.55%) | 54,800 |
23 Nov 2022 | USD | 47.24 | 47.61 | 47.24 | 47.45 | 23.725 | +0.31 (+0.66%) | 41,500 |
22 Nov 2022 | USD | 47 | 47.21 | 46.88 | 47.14 | 23.57 | +0.69 (+1.49%) | 98,600 |
21 Nov 2022 | USD | 46.65 | 46.78 | 46.28 | 46.45 | 23.225 | +0.19 (+0.41%) | 88,100 |
18 Nov 2022 | USD | 46.43 | 46.46 | 46.13 | 46.26 | 23.13 | +0.16 (+0.35%) | 49,400 |
17 Nov 2022 | USD | 45.81 | 46.12 | 45.63 | 46.1 | 23.05 | +0.33 (+0.72%) | 139,000 |
16 Nov 2022 | USD | 45.79 | 46.3 | 45.68 | 45.77 | 22.885 | +1.04 (+2.33%) | 111,600 |
15 Nov 2022 | USD | 45.13 | 45.25 | 44.38 | 44.73 | 22.365 | -0.43 (-0.95%) | 93,300 |
14 Nov 2022 | USD | 45.09 | 45.4 | 44.92 | 45.16 | 22.58 | 0.0 (0.0%) | 191,300 |
11 Nov 2022 | USD | 44.72 | 45.24 | 44.39 | 45.16 | 22.58 | +0.44 (+0.98%) | 115,700 |
10 Nov 2022 | USD | 44.2 | 44.8 | 44.04 | 44.72 | 22.36 | +0.7 (+1.59%) | 144,700 |
9 Nov 2022 | USD | 44.09 | 44.5 | 43.92 | 44.02 | 22.01 | +0.02 (+0.05%) | 55,500 |
8 Nov 2022 | USD | 43.93 | 44.16 | 43.67 | 44 | 22 | +0.42 (+0.96%) | 149,200 |
7 Nov 2022 | USD | 43.44 | 43.74 | 43.37 | 43.58 | 21.79 | +0.33 (+0.76%) | 173,500 |
4 Nov 2022 | USD | 42.95 | 43.3 | 42.73 | 43.25 | 21.625 | +0.97 (+2.29%) | 324,000 |