Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 58.65 | 59.26 | 56.3 | 56.35 | 28.175 | -2.32 (-3.95%) | 12,300 |
3 Nov 2022 | USD | 59 | 60.02 | 58 | 58.67 | 29.335 | -0.34 (-0.58%) | 8,500 |
2 Nov 2022 | USD | 60.63 | 61 | 59.01 | 59.01 | 29.505 | -0.89 (-1.49%) | 9,200 |
1 Nov 2022 | USD | 61.36 | 61.36 | 59.7 | 59.9 | 29.95 | -0.73 (-1.20%) | 4,500 |
31 Oct 2022 | USD | 61.5 | 61.5 | 59.91 | 60.63 | 30.315 | -1.18 (-1.91%) | 7,700 |
28 Oct 2022 | USD | 59.75 | 61.81 | 59.75 | 61.81 | 30.905 | +2.98 (+5.07%) | 13,700 |
27 Oct 2022 | USD | 58.5 | 59.49 | 58.5 | 58.83 | 29.415 | +0.71 (+1.22%) | 5,600 |
26 Oct 2022 | USD | 59.09 | 59.09 | 58.12 | 58.12 | 29.06 | -0.77 (-1.31%) | 4,900 |
25 Oct 2022 | USD | 57.57 | 59.19 | 57.57 | 58.89 | 29.445 | +0.99 (+1.71%) | 8,900 |
24 Oct 2022 | USD | 57.82 | 58.14 | 57.3 | 57.9 | 28.95 | -0.2 (-0.34%) | 6,700 |
21 Oct 2022 | USD | 56.43 | 58.1 | 56.41 | 58.1 | 29.05 | +2 (+3.57%) | 6,700 |
20 Oct 2022 | USD | 56 | 56.1 | 55.91 | 56.1 | 28.05 | -0.22 (-0.39%) | 5,800 |
19 Oct 2022 | USD | 55.72 | 56.4 | 55.72 | 56.32 | 28.16 | -0.04 (-0.07%) | 4,400 |
18 Oct 2022 | USD | 56.27 | 56.74 | 55.51 | 56.36 | 28.18 | +0.21 (+0.37%) | 6,800 |
17 Oct 2022 | USD | 55.42 | 56.34 | 55.38 | 56.15 | 28.075 | +1.32 (+2.41%) | 8,900 |
14 Oct 2022 | USD | 55.56 | 55.56 | 54.83 | 54.83 | 27.415 | -0.62 (-1.12%) | 5,700 |
13 Oct 2022 | USD | 53.51 | 55.51 | 53.51 | 55.45 | 27.725 | +1.2 (+2.21%) | 11,900 |
12 Oct 2022 | USD | 54.46 | 54.46 | 53.72 | 54.25 | 27.125 | -0.16 (-0.29%) | 6,000 |
11 Oct 2022 | USD | 54.54 | 55.24 | 54.09 | 54.41 | 27.205 | +0.21 (+0.39%) | 6,800 |
10 Oct 2022 | USD | 55.16 | 55.42 | 53.21 | 54.2 | 27.1 | -0.66 (-1.20%) | 21,900 |
7 Oct 2022 | USD | 55.07 | 55.07 | 54.18 | 54.86 | 27.43 | -0.21 (-0.38%) | 11,200 |
6 Oct 2022 | USD | 55.65 | 55.65 | 55 | 55.07 | 27.535 | -0.47 (-0.85%) | 7,100 |
5 Oct 2022 | USD | 55.93 | 56.1 | 55.22 | 55.54 | 27.77 | -0.58 (-1.03%) | 11,900 |
4 Oct 2022 | USD | 55.49 | 56.5 | 55.4 | 56.12 | 28.06 | +1.13 (+2.05%) | 10,000 |
3 Oct 2022 | USD | 54.97 | 55.55 | 54.24 | 54.99 | 27.495 | +0.63 (+1.16%) | 13,500 |
30 Sep 2022 | USD | 53.99 | 55.12 | 53.89 | 54.36 | 27.18 | +0.62 (+1.15%) | 16,300 |
29 Sep 2022 | USD | 54.42 | 54.42 | 53.2 | 53.74 | 26.87 | -0.68 (-1.25%) | 10,000 |
28 Sep 2022 | USD | 53.84 | 54.75 | 53.63 | 54.42 | 27.21 | +0.39 (+0.72%) | 18,600 |
27 Sep 2022 | USD | 53.5 | 54.66 | 53.5 | 54.03 | 27.015 | +0.79 (+1.48%) | 27,700 |
26 Sep 2022 | USD | 54.01 | 54.62 | 53.08 | 53.24 | 26.62 | -0.48 (-0.89%) | 9,400 |