Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 37 | 37.88 | 36.81 | 37.4 | 37.4 | +1.08 (+2.97%) | 100,800 |
3 Nov 2022 | USD | 36 | 36.93 | 34.76 | 36.32 | 36.32 | +0.16 (+0.44%) | 100,500 |
2 Nov 2022 | USD | 37.81 | 38 | 36.15 | 36.16 | 36.16 | -1.23 (-3.29%) | 101,900 |
1 Nov 2022 | USD | 37.99 | 38.1 | 36.61 | 37.39 | 37.39 | -0.45 (-1.19%) | 105,400 |
31 Oct 2022 | USD | 35.22 | 38.84 | 35.08 | 37.84 | 37.84 | +2.31 (+6.50%) | 282,800 |
28 Oct 2022 | USD | 35.34 | 35.97 | 34.57 | 35.53 | 35.53 | +0.13 (+0.37%) | 160,700 |
27 Oct 2022 | USD | 36.34 | 37.41 | 35.31 | 35.4 | 35.4 | -0.79 (-2.18%) | 113,100 |
26 Oct 2022 | USD | 36.38 | 36.98 | 35.23 | 36.19 | 36.19 | +0.02 (+0.06%) | 186,200 |
25 Oct 2022 | USD | 36.72 | 38.25 | 36.11 | 36.17 | 36.17 | -0.69 (-1.87%) | 161,400 |
24 Oct 2022 | USD | 34.65 | 38.39 | 34 | 36.86 | 36.86 | +3.16 (+9.38%) | 342,600 |
21 Oct 2022 | USD | 30.45 | 33.7 | 29.01 | 33.7 | 33.7 | +2.8 (+9.06%) | 255,100 |
20 Oct 2022 | USD | 32.21 | 32.4 | 30.74 | 30.9 | 30.9 | -1.55 (-4.78%) | 145,100 |
19 Oct 2022 | USD | 32.12 | 32.77 | 32.12 | 32.45 | 32.45 | +0.15 (+0.46%) | 119,300 |
18 Oct 2022 | USD | 32.12 | 32.54 | 31.97 | 32.3 | 32.3 | +0.44 (+1.38%) | 121,200 |
17 Oct 2022 | USD | 31.55 | 32.12 | 31.29 | 31.86 | 31.86 | +0.81 (+2.61%) | 79,200 |
14 Oct 2022 | USD | 32.2 | 32.54 | 30.95 | 31.05 | 31.05 | -0.96 (-3.00%) | 131,000 |
13 Oct 2022 | USD | 30.51 | 32.32 | 30.05 | 32.01 | 32.01 | +0.95 (+3.06%) | 145,800 |
12 Oct 2022 | USD | 30.68 | 32.3 | 30.57 | 31.06 | 31.06 | +0.15 (+0.49%) | 118,500 |
11 Oct 2022 | USD | 30.15 | 31.51 | 30.02 | 30.91 | 30.91 | +0.54 (+1.78%) | 119,000 |
10 Oct 2022 | USD | 29.71 | 31.28 | 29.53 | 30.37 | 30.37 | +0.7 (+2.36%) | 141,500 |
7 Oct 2022 | USD | 29.91 | 30.45 | 29 | 29.67 | 29.67 | -0.57 (-1.88%) | 111,500 |
6 Oct 2022 | USD | 30.3 | 31.59 | 29.68 | 30.24 | 30.24 | -0.19 (-0.62%) | 189,600 |
5 Oct 2022 | USD | 29.64 | 30.77 | 29.59 | 30.43 | 30.43 | +0.44 (+1.47%) | 124,600 |
4 Oct 2022 | USD | 29.63 | 30.99 | 29.63 | 29.99 | 29.99 | +0.82 (+2.81%) | 125,600 |
3 Oct 2022 | USD | 28.84 | 29.6 | 28.2 | 29.17 | 29.17 | +0.47 (+1.64%) | 99,700 |
30 Sep 2022 | USD | 29.38 | 29.67 | 28.66 | 28.7 | 28.7 | -0.6 (-2.05%) | 204,600 |
29 Sep 2022 | USD | 29.58 | 29.58 | 29 | 29.3 | 29.3 | -0.55 (-1.84%) | 72,700 |
28 Sep 2022 | USD | 28.43 | 30.02 | 28.35 | 29.85 | 29.85 | +1.3 (+4.55%) | 110,700 |
27 Sep 2022 | USD | 28.08 | 29.08 | 27.97 | 28.55 | 28.55 | +0.54 (+1.93%) | 118,500 |
26 Sep 2022 | USD | 27.52 | 29.23 | 27.15 | 28.01 | 28.01 | +0.06 (+0.21%) | 143,000 |