Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 28.75 | 29.53 | 27.8 | 28.93 | 28.93 | -1.68 (-5.49%) | 22,514,200 |
3 Nov 2022 | USD | 30.37 | 30.93 | 30.06 | 30.61 | 30.61 | -0.07 (-0.23%) | 7,092,100 |
2 Nov 2022 | USD | 30.87 | 31.76 | 30.5 | 30.68 | 30.68 | -0.07 (-0.23%) | 7,712,600 |
1 Nov 2022 | USD | 31.46 | 31.49 | 30.74 | 30.75 | 30.75 | -0.38 (-1.22%) | 6,588,100 |
31 Oct 2022 | USD | 30.22 | 31.31 | 30.22 | 31.13 | 31.13 | +1.03 (+3.42%) | 7,012,700 |
28 Oct 2022 | USD | 30.41 | 30.8 | 29.3 | 30.1 | 30.1 | -0.04 (-0.13%) | 5,753,000 |
27 Oct 2022 | USD | 30.64 | 31.09 | 30.1 | 30.14 | 30.14 | -0.13 (-0.43%) | 6,441,000 |
26 Oct 2022 | USD | 30.25 | 30.56 | 29.93 | 30.27 | 30.27 | +0.12 (+0.40%) | 5,239,100 |
25 Oct 2022 | USD | 30.31 | 30.32 | 29.72 | 30.15 | 30.15 | -0.13 (-0.43%) | 5,928,600 |
24 Oct 2022 | USD | 29.79 | 30.47 | 29.48 | 30.28 | 30.28 | +0.61 (+2.06%) | 5,580,500 |
21 Oct 2022 | USD | 29.97 | 30.24 | 29.05 | 29.67 | 29.67 | -0.02 (-0.07%) | 7,452,800 |
20 Oct 2022 | USD | 30.3 | 30.55 | 29.49 | 29.69 | 29.69 | -0.43 (-1.43%) | 5,742,500 |
19 Oct 2022 | USD | 29.53 | 30.16 | 29.3 | 30.12 | 30.12 | +0.68 (+2.31%) | 6,075,300 |
18 Oct 2022 | USD | 29.24 | 29.9 | 29.05 | 29.44 | 29.44 | +0.52 (+1.80%) | 5,931,500 |
17 Oct 2022 | USD | 28.62 | 29.34 | 28.32 | 28.92 | 28.92 | +0.5 (+1.76%) | 5,751,100 |
14 Oct 2022 | USD | 30.09 | 30.49 | 28.38 | 28.42 | 28.42 | -2.04 (-6.70%) | 6,411,000 |
13 Oct 2022 | USD | 29.4 | 30.71 | 29.35 | 30.46 | 30.46 | +0.66 (+2.21%) | 6,937,000 |
12 Oct 2022 | USD | 28.9 | 29.98 | 28.55 | 29.8 | 29.8 | +1 (+3.47%) | 6,851,100 |
11 Oct 2022 | USD | 28.03 | 28.92 | 27.82 | 28.8 | 28.8 | +0.33 (+1.16%) | 6,876,600 |
10 Oct 2022 | USD | 29.38 | 29.81 | 28.3 | 28.47 | 28.47 | -0.73 (-2.50%) | 4,226,300 |
7 Oct 2022 | USD | 28.75 | 29.71 | 28.6 | 29.2 | 29.2 | +0.34 (+1.18%) | 8,529,900 |
6 Oct 2022 | USD | 28.61 | 29.35 | 28.6 | 28.86 | 28.86 | +0.07 (+0.24%) | 7,091,200 |
5 Oct 2022 | USD | 28.58 | 29.11 | 27.79 | 28.79 | 28.79 | +0.21 (+0.73%) | 7,993,800 |
4 Oct 2022 | USD | 28.05 | 28.65 | 27.74 | 28.58 | 28.58 | +1.22 (+4.46%) | 5,903,800 |
3 Oct 2022 | USD | 27.02 | 27.48 | 26.78 | 27.36 | 27.36 | +1.24 (+4.75%) | 7,813,600 |
30 Sep 2022 | USD | 25.63 | 26.62 | 25.52 | 26.12 | 26.12 | +0.15 (+0.58%) | 7,829,800 |
29 Sep 2022 | USD | 26.31 | 26.47 | 25.2 | 25.97 | 25.97 | -0.69 (-2.59%) | 6,171,100 |
28 Sep 2022 | USD | 25.62 | 26.77 | 25.62 | 26.66 | 26.66 | +1.15 (+4.51%) | 7,296,800 |
27 Sep 2022 | USD | 25.81 | 26.24 | 25.36 | 25.51 | 25.51 | +0.19 (+0.75%) | 11,048,200 |
26 Sep 2022 | USD | 25.98 | 26.39 | 25.31 | 25.32 | 25.32 | -1.04 (-3.95%) | 8,998,800 |