Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2022 | USD | 40.94 | 43.27 | 40.53 | 42.51 | 42.51 | +1.73 (+4.24%) | 146,400 |
2 Nov 2022 | USD | 40.4 | 42.74 | 39.68 | 40.78 | 40.78 | -2.75 (-6.32%) | 234,000 |
1 Nov 2022 | USD | 43.79 | 44.64 | 43.5 | 43.53 | 43.53 | -0.12 (-0.27%) | 154,800 |
31 Oct 2022 | USD | 42.84 | 43.88 | 42.54 | 43.65 | 43.65 | +0.25 (+0.58%) | 179,700 |
28 Oct 2022 | USD | 41.79 | 43.62 | 41.44 | 43.4 | 43.4 | +1.65 (+3.95%) | 175,800 |
27 Oct 2022 | USD | 40.76 | 42.82 | 40.07 | 41.75 | 41.75 | +1.51 (+3.75%) | 121,200 |
26 Oct 2022 | USD | 38.62 | 40.73 | 38.4 | 40.24 | 40.24 | +1.67 (+4.33%) | 149,600 |
25 Oct 2022 | USD | 37.21 | 38.69 | 37.17 | 38.57 | 38.57 | +1.3 (+3.49%) | 73,200 |
24 Oct 2022 | USD | 36.75 | 37.47 | 36.75 | 37.27 | 37.27 | +0.58 (+1.58%) | 68,100 |
21 Oct 2022 | USD | 35.04 | 36.91 | 34.48 | 36.69 | 36.69 | +1.95 (+5.61%) | 90,500 |
20 Oct 2022 | USD | 35.93 | 36.49 | 34.61 | 34.74 | 34.74 | -1.39 (-3.85%) | 95,200 |
19 Oct 2022 | USD | 35.43 | 36.76 | 34.88 | 36.13 | 36.13 | +0.32 (+0.89%) | 96,600 |
18 Oct 2022 | USD | 35.15 | 36.2 | 35.02 | 35.81 | 35.81 | +1.59 (+4.65%) | 188,700 |
17 Oct 2022 | USD | 34.12 | 34.91 | 34.03 | 34.22 | 34.22 | +0.82 (+2.46%) | 185,800 |
14 Oct 2022 | USD | 34.7 | 34.7 | 33.04 | 33.4 | 33.4 | -1.19 (-3.44%) | 92,700 |
13 Oct 2022 | USD | 32.95 | 35.1 | 32.81 | 34.59 | 34.59 | +0.98 (+2.92%) | 141,400 |
12 Oct 2022 | USD | 33.58 | 33.76 | 33.21 | 33.61 | 33.61 | -0.04 (-0.12%) | 88,700 |
11 Oct 2022 | USD | 33.04 | 33.89 | 32.52 | 33.65 | 33.65 | +0.61 (+1.85%) | 200,700 |
10 Oct 2022 | USD | 32.45 | 33.53 | 32.04 | 33.04 | 33.04 | +0.88 (+2.74%) | 121,000 |
7 Oct 2022 | USD | 33.32 | 33.32 | 31.63 | 32.16 | 32.16 | -1.43 (-4.26%) | 160,300 |
6 Oct 2022 | USD | 33.33 | 34.74 | 33.28 | 33.59 | 33.59 | +0.03 (+0.09%) | 137,000 |
5 Oct 2022 | USD | 33.2 | 33.88 | 32.88 | 33.56 | 33.56 | -0.25 (-0.74%) | 186,000 |
4 Oct 2022 | USD | 32.44 | 34.24 | 32.22 | 33.81 | 33.81 | +2.17 (+6.86%) | 206,200 |
3 Oct 2022 | USD | 31.99 | 32.38 | 31.32 | 31.64 | 31.64 | +0.45 (+1.44%) | 235,700 |
30 Sep 2022 | USD | 31.89 | 33.38 | 31.1 | 31.19 | 31.19 | -0.66 (-2.07%) | 167,400 |
29 Sep 2022 | USD | 32.07 | 32.74 | 31.04 | 31.85 | 31.85 | -0.6 (-1.85%) | 134,500 |
28 Sep 2022 | USD | 32.24 | 32.81 | 32.16 | 32.45 | 32.45 | +0.37 (+1.15%) | 155,500 |
27 Sep 2022 | USD | 32.96 | 33.03 | 31.91 | 32.08 | 32.08 | -0.5 (-1.53%) | 79,100 |
26 Sep 2022 | USD | 33.17 | 33.89 | 32.46 | 32.58 | 32.58 | -0.59 (-1.78%) | 100,700 |
23 Sep 2022 | USD | 33.64 | 33.71 | 32.55 | 33.17 | 33.17 | -0.82 (-2.41%) | 94,600 |