Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 42.26 | 42.554 | 40.88 | 42.32 | 42.32 | +0.36 (+0.86%) | 674,700 |
27 Oct 2022 | USD | 41.05 | 43.12 | 40.44 | 41.96 | 41.96 | +1.11 (+2.72%) | 796,600 |
26 Oct 2022 | USD | 40.31 | 42.8 | 39.93 | 40.85 | 40.85 | +0.81 (+2.02%) | 884,900 |
25 Oct 2022 | USD | 40.06 | 41.03 | 39.68 | 40.04 | 40.04 | +0.1 (+0.25%) | 954,500 |
24 Oct 2022 | USD | 41.36 | 41.95 | 38.87 | 39.94 | 39.94 | -1.54 (-3.71%) | 1,306,500 |
21 Oct 2022 | USD | 44.17 | 44.68 | 40.98 | 41.48 | 41.48 | -2.73 (-6.18%) | 1,376,500 |
20 Oct 2022 | USD | 44.72 | 45.98 | 43.9 | 44.21 | 44.21 | -0.83 (-1.84%) | 1,022,500 |
19 Oct 2022 | USD | 47.25 | 47.88 | 44.53 | 45.04 | 45.04 | -2.68 (-5.62%) | 1,257,300 |
18 Oct 2022 | USD | 48.89 | 49.13 | 47.27 | 47.72 | 47.72 | -0.45 (-0.93%) | 1,250,000 |
17 Oct 2022 | USD | 48.99 | 50 | 47.61 | 48.17 | 48.17 | +0.17 (+0.35%) | 1,123,400 |
14 Oct 2022 | USD | 46.83 | 48.4 | 45.16 | 48 | 48 | +1.79 (+3.87%) | 1,907,200 |
13 Oct 2022 | USD | 43.9 | 46.76 | 43.25 | 46.21 | 46.21 | +4.78 (+11.54%) | 2,821,900 |
12 Oct 2022 | USD | 42.39 | 42.719 | 39.54 | 41.43 | 41.43 | -1.14 (-2.68%) | 1,412,100 |
11 Oct 2022 | USD | 43.55 | 44.355 | 41.77 | 42.57 | 42.57 | -1.27 (-2.90%) | 1,439,500 |
10 Oct 2022 | USD | 45.4 | 45.4 | 43.25 | 43.84 | 43.84 | -1.98 (-4.32%) | 910,700 |
7 Oct 2022 | USD | 48.02 | 48.65 | 45.35 | 45.82 | 45.82 | -2.68 (-5.53%) | 1,098,000 |
6 Oct 2022 | USD | 45.91 | 48.89 | 44.814 | 48.5 | 48.5 | +2.42 (+5.25%) | 1,128,800 |
5 Oct 2022 | USD | 46.05 | 46.83 | 45.06 | 46.08 | 46.08 | -0.88 (-1.87%) | 545,600 |
4 Oct 2022 | USD | 46.1 | 47.57 | 45.555 | 46.96 | 46.96 | +1.63 (+3.60%) | 835,000 |
3 Oct 2022 | USD | 45.55 | 46.09 | 43.375 | 45.33 | 45.33 | +0.71 (+1.59%) | 1,255,000 |
30 Sep 2022 | USD | 44.26 | 46.57 | 44.011 | 44.62 | 44.62 | +0.47 (+1.06%) | 1,085,000 |
29 Sep 2022 | USD | 47 | 47.593 | 43.97 | 44.15 | 44.15 | -2.52 (-5.40%) | 975,300 |
28 Sep 2022 | USD | 45.8 | 47.45 | 45.6 | 46.67 | 46.67 | +1.73 (+3.85%) | 1,004,900 |
27 Sep 2022 | USD | 46.5 | 46.653 | 44.63 | 44.94 | 44.94 | -0.42 (-0.93%) | 1,148,700 |
26 Sep 2022 | USD | 49.29 | 50.07 | 45.15 | 45.36 | 45.36 | -4.9 (-9.75%) | 2,428,400 |
23 Sep 2022 | USD | 51 | 51.89 | 49.28 | 50.26 | 50.26 | -1.96 (-3.75%) | 1,312,200 |
22 Sep 2022 | USD | 53.13 | 53.55 | 51.049 | 52.22 | 52.22 | -1.33 (-2.48%) | 1,363,400 |
21 Sep 2022 | USD | 58 | 58.01 | 53.3 | 53.55 | 53.55 | -4.58 (-7.88%) | 1,447,600 |
20 Sep 2022 | USD | 59.05 | 60.28 | 58.13 | 58.13 | 58.13 | -1.53 (-2.56%) | 648,600 |
19 Sep 2022 | USD | 58.65 | 60.5 | 58.08 | 59.66 | 59.66 | +0.46 (+0.78%) | 859,600 |