Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 32.24 | 33.88 | 31.95 | 33.51 | 33.51 | +1.52 (+4.75%) | 200,300 |
27 Oct 2022 | USD | 33.33 | 33.87 | 31.86 | 31.99 | 31.99 | -1.28 (-3.85%) | 197,700 |
26 Oct 2022 | USD | 32.03 | 34.56 | 31.5 | 33.27 | 33.27 | +0.78 (+2.40%) | 276,700 |
25 Oct 2022 | USD | 31.45 | 32.82 | 31.45 | 32.49 | 32.49 | +1.17 (+3.74%) | 227,800 |
24 Oct 2022 | USD | 32.06 | 32.06 | 30.5 | 31.32 | 31.32 | -0.74 (-2.31%) | 198,800 |
21 Oct 2022 | USD | 30.32 | 32.19 | 29.9 | 32.06 | 32.06 | +1.91 (+6.33%) | 221,000 |
20 Oct 2022 | USD | 29.95 | 31.55 | 29.58 | 30.15 | 30.15 | +0.24 (+0.80%) | 246,600 |
19 Oct 2022 | USD | 30.01 | 30.5 | 29.46 | 29.91 | 29.91 | -0.48 (-1.58%) | 178,500 |
18 Oct 2022 | USD | 31.63 | 32.13 | 29.62 | 30.39 | 30.39 | -0.06 (-0.20%) | 175,500 |
17 Oct 2022 | USD | 30.79 | 30.81 | 29.85 | 30.45 | 30.45 | +1.07 (+3.64%) | 212,900 |
14 Oct 2022 | USD | 31 | 31 | 29.25 | 29.38 | 29.38 | -1.13 (-3.70%) | 218,000 |
13 Oct 2022 | USD | 28.04 | 30.79 | 27.38 | 30.51 | 30.51 | +1.26 (+4.31%) | 294,000 |
12 Oct 2022 | USD | 29.65 | 29.85 | 29.01 | 29.25 | 29.25 | -0.38 (-1.28%) | 197,700 |
11 Oct 2022 | USD | 29.78 | 30.56 | 28.75 | 29.63 | 29.63 | -0.57 (-1.89%) | 272,000 |
10 Oct 2022 | USD | 30.36 | 30.68 | 29 | 30.2 | 30.2 | -0.46 (-1.50%) | 238,200 |
7 Oct 2022 | USD | 32.19 | 32.52 | 30.17 | 30.66 | 30.66 | -2.88 (-8.59%) | 291,200 |
6 Oct 2022 | USD | 33.21 | 34.27 | 32.97 | 33.54 | 33.54 | -0.15 (-0.45%) | 234,000 |
5 Oct 2022 | USD | 32.59 | 33.95 | 32.11 | 33.69 | 33.69 | +0.46 (+1.38%) | 135,000 |
4 Oct 2022 | USD | 33.04 | 33.66 | 32.57 | 33.23 | 33.23 | +1.17 (+3.65%) | 284,100 |
3 Oct 2022 | USD | 31.29 | 32.63 | 30.97 | 32.06 | 32.06 | +1.3 (+4.23%) | 259,300 |
30 Sep 2022 | USD | 31.66 | 32.63 | 30.73 | 30.76 | 30.76 | -1.27 (-3.97%) | 401,900 |
29 Sep 2022 | USD | 32.45 | 32.6 | 31.17 | 32.03 | 32.03 | -1.47 (-4.39%) | 307,300 |
28 Sep 2022 | USD | 31.46 | 33.75 | 31.29 | 33.5 | 33.5 | +1.47 (+4.59%) | 395,100 |
27 Sep 2022 | USD | 31.25 | 32.33 | 31.23 | 32.03 | 32.03 | +1.69 (+5.57%) | 387,900 |
26 Sep 2022 | USD | 30.38 | 31.82 | 30.09 | 30.34 | 30.34 | -0.83 (-2.66%) | 464,900 |
23 Sep 2022 | USD | 31.61 | 31.98 | 30.67 | 31.17 | 31.17 | -1.34 (-4.12%) | 399,000 |
22 Sep 2022 | USD | 33.68 | 33.98 | 32.05 | 32.51 | 32.51 | -1.5 (-4.41%) | 261,800 |
21 Sep 2022 | USD | 33.86 | 35.46 | 33.56 | 34.01 | 34.01 | +0.55 (+1.64%) | 317,900 |
20 Sep 2022 | USD | 33.18 | 33.78 | 33.1 | 33.46 | 33.46 | -0.3 (-0.89%) | 166,300 |
19 Sep 2022 | USD | 33.11 | 34.26 | 32.68 | 33.76 | 33.76 | -0.04 (-0.12%) | 330,600 |