Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 45.18 | 46.81 | 45.02 | 46.78 | 46.78 | +1.83 (+4.07%) | 107,900 |
27 Oct 2022 | USD | 44.84 | 45.67 | 44.69 | 44.95 | 44.95 | +0.49 (+1.10%) | 87,900 |
26 Oct 2022 | USD | 43.93 | 44.59 | 43.61 | 44.46 | 44.46 | +0.55 (+1.25%) | 75,200 |
25 Oct 2022 | USD | 43.11 | 44 | 43.04 | 43.91 | 43.91 | +0.9 (+2.09%) | 96,000 |
24 Oct 2022 | USD | 41.87 | 43.14 | 41.65 | 43.01 | 43.01 | +1.39 (+3.34%) | 135,800 |
21 Oct 2022 | USD | 40.6 | 41.84 | 40.11 | 41.62 | 41.62 | +1.05 (+2.59%) | 121,800 |
20 Oct 2022 | USD | 42.28 | 42.28 | 40.57 | 40.57 | 40.57 | -1.8 (-4.25%) | 130,000 |
19 Oct 2022 | USD | 42.77 | 42.96 | 41.66 | 42.37 | 42.37 | -0.74 (-1.72%) | 123,300 |
18 Oct 2022 | USD | 42.71 | 43.87 | 42.54 | 43.11 | 43.11 | +0.66 (+1.55%) | 118,800 |
17 Oct 2022 | USD | 42.41 | 42.99 | 42.28 | 42.45 | 42.45 | +0.63 (+1.51%) | 131,500 |
14 Oct 2022 | USD | 43.22 | 43.22 | 41.52 | 41.82 | 41.82 | -0.96 (-2.24%) | 194,300 |
13 Oct 2022 | USD | 41.2 | 43.14 | 41.07 | 42.78 | 42.78 | +1.09 (+2.61%) | 160,400 |
12 Oct 2022 | USD | 40.87 | 41.81 | 40.46 | 41.69 | 41.69 | +1.09 (+2.68%) | 215,600 |
11 Oct 2022 | USD | 40.01 | 40.67 | 39.93 | 40.6 | 40.6 | +0.26 (+0.64%) | 191,500 |
10 Oct 2022 | USD | 39.15 | 40.48 | 38.94 | 40.34 | 40.34 | +1.34 (+3.44%) | 155,100 |
7 Oct 2022 | USD | 39.5 | 39.5 | 38.78 | 39 | 39 | -0.78 (-1.96%) | 177,800 |
6 Oct 2022 | USD | 40.3 | 40.58 | 39.68 | 39.78 | 39.78 | -0.67 (-1.66%) | 150,600 |
5 Oct 2022 | USD | 40.4 | 40.7 | 39.67 | 40.45 | 40.45 | -0.13 (-0.32%) | 153,100 |
4 Oct 2022 | USD | 39.65 | 40.64 | 39.65 | 40.58 | 40.58 | +1.47 (+3.76%) | 190,800 |
3 Oct 2022 | USD | 38.71 | 39.4 | 38.57 | 39.11 | 39.11 | +0.57 (+1.48%) | 141,300 |
30 Sep 2022 | USD | 39.26 | 39.75 | 38.47 | 38.54 | 38.54 | -0.54 (-1.38%) | 323,400 |
29 Sep 2022 | USD | 39.93 | 40.1 | 38.4 | 39.08 | 39.08 | -1.13 (-2.81%) | 245,600 |
28 Sep 2022 | USD | 40.32 | 40.61 | 39.78 | 40.21 | 40.21 | -0.08 (-0.20%) | 181,600 |
27 Sep 2022 | USD | 40.65 | 41.11 | 39.98 | 40.29 | 40.29 | -0.1 (-0.25%) | 268,800 |
26 Sep 2022 | USD | 40.5 | 41.15 | 40.13 | 40.39 | 40.39 | -0.17 (-0.42%) | 206,600 |
23 Sep 2022 | USD | 40.14 | 40.83 | 39.78 | 40.56 | 40.56 | +0.23 (+0.57%) | 207,300 |
22 Sep 2022 | USD | 40.44 | 40.62 | 40.12 | 40.33 | 40.33 | -0.29 (-0.71%) | 190,900 |
21 Sep 2022 | USD | 41.66 | 41.84 | 40.62 | 40.62 | 40.62 | -0.7 (-1.69%) | 158,300 |
20 Sep 2022 | USD | 41.79 | 41.79 | 40.89 | 41.32 | 41.32 | -0.96 (-2.27%) | 238,000 |
19 Sep 2022 | USD | 41.81 | 42.48 | 41.4 | 42.28 | 42.28 | +0.07 (+0.17%) | 175,200 |