Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 65.15 | 67.13 | 64.72 | 66.2 | 66.2 | +2.48 (+3.89%) | 25,200 |
3 Nov 2022 | USD | 63.2 | 64 | 61.64 | 63.72 | 63.72 | -0.17 (-0.27%) | 50,600 |
2 Nov 2022 | USD | 66.66 | 67.67 | 63.73 | 63.89 | 63.89 | -3.08 (-4.60%) | 55,200 |
1 Nov 2022 | USD | 68.65 | 68.83 | 66.63 | 66.97 | 66.97 | +0.12 (+0.18%) | 28,200 |
31 Oct 2022 | USD | 68.16 | 68.39 | 66.75 | 66.85 | 66.85 | -1.98 (-2.88%) | 25,000 |
28 Oct 2022 | USD | 67.28 | 68.91 | 66.31 | 68.83 | 68.83 | +1.58 (+2.35%) | 23,200 |
27 Oct 2022 | USD | 67.17 | 68.05 | 66.69 | 67.25 | 67.25 | +0.24 (+0.36%) | 32,900 |
26 Oct 2022 | USD | 63.68 | 67.98 | 63.55 | 67.01 | 67.01 | +3.43 (+5.39%) | 60,700 |
25 Oct 2022 | USD | 61.41 | 63.75 | 61.41 | 63.58 | 63.58 | +2.05 (+3.33%) | 113,900 |
24 Oct 2022 | USD | 60.92 | 62.7 | 60.49 | 61.53 | 61.53 | +0.65 (+1.07%) | 52,700 |
21 Oct 2022 | USD | 59.5 | 60.98 | 58.71 | 60.88 | 60.88 | +1.42 (+2.39%) | 44,000 |
20 Oct 2022 | USD | 61.19 | 62.32 | 58.99 | 59.46 | 59.46 | -1.5 (-2.46%) | 63,400 |
19 Oct 2022 | USD | 63.1 | 63.21 | 60.24 | 60.96 | 60.96 | -2.9 (-4.54%) | 88,000 |
18 Oct 2022 | USD | 65.85 | 65.85 | 63.07 | 63.86 | 63.86 | -0.19 (-0.30%) | 32,600 |
17 Oct 2022 | USD | 62.35 | 64.41 | 62.35 | 64.05 | 64.05 | +3.35 (+5.52%) | 54,900 |
14 Oct 2022 | USD | 62.57 | 63.6 | 60.15 | 60.7 | 60.7 | -1.4 (-2.25%) | 45,400 |
13 Oct 2022 | USD | 59.95 | 62.9 | 58.77 | 62.1 | 62.1 | +0.67 (+1.09%) | 40,900 |
12 Oct 2022 | USD | 61.08 | 61.71 | 60.27 | 61.43 | 61.43 | +0.41 (+0.67%) | 41,400 |
11 Oct 2022 | USD | 61.94 | 62.1 | 60.47 | 61.02 | 61.02 | -1.53 (-2.45%) | 60,100 |
10 Oct 2022 | USD | 63.2 | 63.2 | 61.86 | 62.55 | 62.55 | +0.07 (+0.11%) | 10,900 |
7 Oct 2022 | USD | 64.21 | 64.29 | 62.22 | 62.48 | 62.48 | -2.43 (-3.74%) | 31,000 |
6 Oct 2022 | USD | 65.85 | 65.97 | 63.78 | 64.91 | 64.91 | -1.34 (-2.02%) | 26,800 |
5 Oct 2022 | USD | 65.6 | 66.43 | 64.79 | 66.25 | 66.25 | -0.59 (-0.88%) | 37,600 |
4 Oct 2022 | USD | 65.31 | 67.31 | 65.31 | 66.84 | 66.84 | +2.72 (+4.24%) | 30,000 |
3 Oct 2022 | USD | 62.82 | 64.67 | 62.48 | 64.12 | 64.12 | +2.56 (+4.16%) | 33,100 |
30 Sep 2022 | USD | 62.88 | 62.88 | 61.04 | 61.56 | 61.56 | -1.8 (-2.84%) | 58,600 |
29 Sep 2022 | USD | 64.33 | 64.33 | 62.37 | 63.36 | 63.36 | -1.68 (-2.58%) | 55,100 |
28 Sep 2022 | USD | 62.17 | 65.33 | 62.17 | 65.04 | 65.04 | +2.96 (+4.77%) | 40,900 |
27 Sep 2022 | USD | 62.14 | 62.93 | 61.13 | 62.08 | 62.08 | +0.67 (+1.09%) | 34,600 |
26 Sep 2022 | USD | 62.95 | 63.4 | 61.03 | 61.41 | 61.41 | -1.52 (-2.42%) | 42,300 |