Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 56.66 | 59.9 | 56.42 | 56.47 | 56.47 | -9.93 (-14.95%) | 76,200 |
3 Nov 2022 | USD | 69.6 | 69.83 | 65.62 | 66.4 | 66.4 | -1.42 (-2.09%) | 16,000 |
2 Nov 2022 | USD | 66.88 | 67.89 | 64.99 | 67.82 | 67.82 | -0.28 (-0.41%) | 23,500 |
1 Nov 2022 | USD | 65.8 | 68.45 | 65.32 | 68.1 | 68.1 | -6.33 (-8.50%) | 47,600 |
31 Oct 2022 | USD | 74.9 | 75 | 73.12 | 74.43 | 74.43 | +3.74 (+5.29%) | 32,700 |
28 Oct 2022 | USD | 71.65 | 72.38 | 70.65 | 70.69 | 70.69 | +3.83 (+5.73%) | 28,600 |
27 Oct 2022 | USD | 66.21 | 66.86 | 64.68 | 66.86 | 66.86 | +3.26 (+5.13%) | 15,200 |
26 Oct 2022 | USD | 68.37 | 68.37 | 62.49 | 63.6 | 63.6 | -5.16 (-7.50%) | 36,900 |
25 Oct 2022 | USD | 68.23 | 69.09 | 67.02 | 68.76 | 68.76 | -2.62 (-3.67%) | 42,400 |
24 Oct 2022 | USD | 70 | 74.3 | 70 | 71.38 | 71.38 | +11.91 (+20.03%) | 212,500 |
21 Oct 2022 | USD | 61.23 | 61.77 | 59.47 | 59.47 | 59.47 | -0.71 (-1.18%) | 17,900 |
20 Oct 2022 | USD | 60.22 | 60.42 | 57.93 | 60.18 | 60.18 | -0.52 (-0.86%) | 17,400 |
19 Oct 2022 | USD | 59 | 61.14 | 58.54 | 60.7 | 60.7 | +4.64 (+8.28%) | 16,500 |
18 Oct 2022 | USD | 53.96 | 56.55 | 53.69 | 56.06 | 56.06 | +0.77 (+1.39%) | 12,400 |
17 Oct 2022 | USD | 56.29 | 56.29 | 54.45 | 55.29 | 55.29 | -3.4 (-5.79%) | 23,300 |
14 Oct 2022 | USD | 55.37 | 58.69 | 55.37 | 58.69 | 58.69 | +1.71 (+3.00%) | 52,900 |
13 Oct 2022 | USD | 59.99 | 60.21 | 56.31 | 56.98 | 56.98 | +0.84 (+1.50%) | 51,500 |
12 Oct 2022 | USD | 55.81 | 56.4 | 54.95 | 56.14 | 56.14 | +0.71 (+1.28%) | 34,500 |
11 Oct 2022 | USD | 54.74 | 56.11 | 54.28 | 55.43 | 55.43 | +2.91 (+5.54%) | 75,500 |
10 Oct 2022 | USD | 51.38 | 52.85 | 51.37 | 52.52 | 52.52 | +2.9 (+5.84%) | 48,100 |
7 Oct 2022 | USD | 48.5 | 49.73 | 48.31 | 49.62 | 49.62 | +2.1 (+4.42%) | 9,000 |
6 Oct 2022 | USD | 47.34 | 47.52 | 46.92 | 47.52 | 47.52 | +0.84 (+1.80%) | 11,700 |
5 Oct 2022 | USD | 46.55 | 47.48 | 46.31 | 46.68 | 46.68 | -0.58 (-1.23%) | 25,000 |
4 Oct 2022 | USD | 49.01 | 49.11 | 46.55 | 47.26 | 47.26 | -4.17 (-8.11%) | 105,500 |
3 Oct 2022 | USD | 52.66 | 52.7 | 51.11 | 51.43 | 51.43 | -0.36 (-0.70%) | 10,900 |
30 Sep 2022 | USD | 52.3 | 52.3 | 50.75 | 51.79 | 51.79 | +0.31 (+0.60%) | 14,200 |
29 Sep 2022 | USD | 51 | 52.4 | 51 | 51.48 | 51.48 | +3.07 (+6.34%) | 29,500 |
28 Sep 2022 | USD | 50.63 | 50.78 | 48.31 | 48.41 | 48.41 | -1.24 (-2.50%) | 13,300 |
27 Sep 2022 | USD | 48.07 | 50 | 47.31 | 49.65 | 49.65 | +0.94 (+1.93%) | 36,100 |
26 Sep 2022 | USD | 48.57 | 48.76 | 47.53 | 48.71 | 48.71 | -0.56 (-1.14%) | 19,500 |