Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 58.75 | 59.58 | 58.55 | 59.31 | 59.31 | +1.33 (+2.29%) | 87,600 |
3 Nov 2022 | USD | 58.66 | 59 | 57.91 | 57.98 | 57.98 | -1.5 (-2.52%) | 125,800 |
2 Nov 2022 | USD | 60.55 | 62.04 | 59.44 | 59.48 | 59.48 | -1.02 (-1.69%) | 160,500 |
1 Nov 2022 | USD | 60.68 | 60.96 | 60.14 | 60.5 | 60.5 | +0.34 (+0.57%) | 90,300 |
31 Oct 2022 | USD | 60.29 | 61.27 | 60.12 | 60.16 | 60.16 | -0.37 (-0.61%) | 114,700 |
28 Oct 2022 | USD | 59.8 | 60.97 | 59.8 | 60.53 | 60.53 | +0.79 (+1.32%) | 99,800 |
27 Oct 2022 | USD | 60.05 | 60.93 | 59.64 | 59.74 | 59.74 | +0.3 (+0.50%) | 145,700 |
26 Oct 2022 | USD | 60.05 | 60.61 | 59.43 | 59.44 | 59.44 | -0.29 (-0.49%) | 125,100 |
25 Oct 2022 | USD | 58.44 | 59.84 | 58.44 | 59.73 | 59.73 | +1.21 (+2.07%) | 117,900 |
24 Oct 2022 | USD | 58.27 | 58.97 | 58.02 | 58.52 | 58.52 | +0.67 (+1.16%) | 104,100 |
21 Oct 2022 | USD | 57.66 | 57.94 | 56.57 | 57.85 | 57.85 | +1 (+1.76%) | 284,100 |
20 Oct 2022 | USD | 52.34 | 57.9 | 52.34 | 56.85 | 56.85 | -0.83 (-1.44%) | 272,200 |
19 Oct 2022 | USD | 57.51 | 57.89 | 56.99 | 57.68 | 57.68 | -1.02 (-1.74%) | 159,300 |
18 Oct 2022 | USD | 59.06 | 59.35 | 58.39 | 58.7 | 58.7 | +1.02 (+1.77%) | 224,300 |
17 Oct 2022 | USD | 56.57 | 58.29 | 56.11 | 57.68 | 57.68 | +2.16 (+3.89%) | 156,900 |
14 Oct 2022 | USD | 57.62 | 57.86 | 55.42 | 55.52 | 55.52 | -1.51 (-2.65%) | 173,800 |
13 Oct 2022 | USD | 54.39 | 57.32 | 53.36 | 57.03 | 57.03 | +1.39 (+2.50%) | 334,100 |
12 Oct 2022 | USD | 57.12 | 57.12 | 55.63 | 55.64 | 55.64 | -1.15 (-2.03%) | 190,600 |
11 Oct 2022 | USD | 59.09 | 59.47 | 55.78 | 56.79 | 56.79 | -3.33 (-5.54%) | 321,800 |
10 Oct 2022 | USD | 60.77 | 61.18 | 59.97 | 60.12 | 60.12 | -0.32 (-0.53%) | 94,000 |
7 Oct 2022 | USD | 62.64 | 62.64 | 60.05 | 60.44 | 60.44 | -3.24 (-5.09%) | 118,700 |
6 Oct 2022 | USD | 64.19 | 64.52 | 63.24 | 63.68 | 63.68 | -0.93 (-1.44%) | 88,900 |
5 Oct 2022 | USD | 64.66 | 65.16 | 63.85 | 64.61 | 64.61 | -1.05 (-1.60%) | 76,300 |
4 Oct 2022 | USD | 64.66 | 66.57 | 64.23 | 65.66 | 65.66 | +2.08 (+3.27%) | 131,000 |
3 Oct 2022 | USD | 63.47 | 64.29 | 62.74 | 63.58 | 63.58 | +0.95 (+1.52%) | 121,400 |
30 Sep 2022 | USD | 63.87 | 64.24 | 62.58 | 62.63 | 62.63 | -1.24 (-1.94%) | 166,400 |
29 Sep 2022 | USD | 65.76 | 65.76 | 63.57 | 63.87 | 63.87 | -2.6 (-3.91%) | 121,800 |
28 Sep 2022 | USD | 66.27 | 67.19 | 65.78 | 66.47 | 66.47 | +0.86 (+1.31%) | 129,900 |
27 Sep 2022 | USD | 67.99 | 68.81 | 65.5 | 65.61 | 65.61 | -1.84 (-2.73%) | 135,100 |
26 Sep 2022 | USD | 68.59 | 69.1 | 67.11 | 67.45 | 67.45 | -1.17 (-1.71%) | 139,900 |