Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 34.41 | 35.22 | 34.27 | 35.13 | 35.13 | +1.19 (+3.51%) | 5,836,700 |
3 Nov 2022 | USD | 34.3 | 34.34 | 33.45 | 33.94 | 33.94 | -0.77 (-2.22%) | 4,584,500 |
2 Nov 2022 | USD | 35.74 | 36.1 | 34.66 | 34.71 | 34.71 | -1.09 (-3.04%) | 4,689,600 |
1 Nov 2022 | USD | 35.93 | 36.12 | 35.65 | 35.8 | 35.8 | +0.11 (+0.31%) | 2,581,300 |
31 Oct 2022 | USD | 35.81 | 36.01 | 35.6 | 35.69 | 35.69 | -0.29 (-0.81%) | 3,583,500 |
28 Oct 2022 | USD | 35.69 | 36.01 | 35.35 | 35.98 | 35.98 | +0.63 (+1.78%) | 2,990,900 |
27 Oct 2022 | USD | 35.98 | 36.17 | 35.27 | 35.35 | 35.35 | -0.16 (-0.45%) | 3,984,900 |
26 Oct 2022 | USD | 35.36 | 35.76 | 35.1 | 35.51 | 35.51 | +0.16 (+0.45%) | 3,485,800 |
25 Oct 2022 | USD | 34.23 | 35.42 | 34.07 | 35.35 | 35.35 | +0.98 (+2.85%) | 4,477,500 |
24 Oct 2022 | USD | 33.23 | 34.53 | 33.04 | 34.37 | 34.37 | +1.35 (+4.09%) | 4,774,700 |
21 Oct 2022 | USD | 31.13 | 33.03 | 30.92 | 33.02 | 33.02 | +1.87 (+6.00%) | 8,258,000 |
20 Oct 2022 | USD | 32.88 | 33.01 | 30.98 | 31.15 | 31.15 | -2.11 (-6.34%) | 9,696,700 |
19 Oct 2022 | USD | 34.59 | 34.9 | 32.92 | 33.26 | 33.26 | -1.6 (-4.59%) | 10,514,800 |
18 Oct 2022 | USD | 35.51 | 36.03 | 34.49 | 34.86 | 34.86 | +0.13 (+0.37%) | 5,393,000 |
17 Oct 2022 | USD | 34.78 | 35.24 | 34.44 | 34.73 | 34.73 | +0.77 (+2.27%) | 5,595,300 |
14 Oct 2022 | USD | 34.71 | 35.44 | 33.84 | 33.96 | 33.96 | -0.39 (-1.14%) | 5,503,700 |
13 Oct 2022 | USD | 31.79 | 34.65 | 31.38 | 34.35 | 34.35 | +2.13 (+6.61%) | 7,989,000 |
12 Oct 2022 | USD | 32.33 | 32.72 | 32.04 | 32.22 | 32.22 | -0.2 (-0.62%) | 3,804,800 |
11 Oct 2022 | USD | 32.79 | 32.88 | 32.18 | 32.42 | 32.42 | -0.56 (-1.70%) | 3,732,300 |
10 Oct 2022 | USD | 33.37 | 33.72 | 32.75 | 32.98 | 32.98 | -0.12 (-0.36%) | 3,537,900 |
7 Oct 2022 | USD | 33.21 | 33.27 | 32.35 | 33.1 | 33.1 | -0.43 (-1.28%) | 3,891,100 |
6 Oct 2022 | USD | 33.8 | 34.16 | 33.33 | 33.53 | 33.53 | -0.57 (-1.67%) | 6,097,900 |
5 Oct 2022 | USD | 33.6 | 34.24 | 33.48 | 34.1 | 34.1 | -0.2 (-0.58%) | 2,853,500 |
4 Oct 2022 | USD | 33.3 | 34.31 | 33.28 | 34.3 | 34.3 | +1.47 (+4.48%) | 4,368,300 |
3 Oct 2022 | USD | 32.5 | 33.13 | 31.79 | 32.83 | 32.83 | +0.87 (+2.72%) | 4,744,900 |
30 Sep 2022 | USD | 32 | 32.82 | 31.84 | 31.96 | 31.96 | -0.09 (-0.28%) | 6,165,500 |
29 Sep 2022 | USD | 31.74 | 32.29 | 31.18 | 32.05 | 32.05 | -0.49 (-1.51%) | 5,304,400 |
28 Sep 2022 | USD | 31.75 | 32.72 | 31.55 | 32.54 | 32.54 | +0.97 (+3.07%) | 4,095,600 |
27 Sep 2022 | USD | 32.3 | 32.59 | 31.26 | 31.57 | 31.57 | -0.52 (-1.62%) | 5,274,000 |
26 Sep 2022 | USD | 32.37 | 32.95 | 31.96 | 32.09 | 32.09 | -0.71 (-2.16%) | 5,717,300 |