Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 29.01 | 29.44 | 28.39 | 29.04 | 29.04 | +0.57 (+2.00%) | 601,800 |
3 Nov 2022 | USD | 29.13 | 29.3 | 27.86 | 28.47 | 28.47 | -0.84 (-2.87%) | 1,168,000 |
2 Nov 2022 | USD | 31.19 | 31.44 | 29.26 | 29.31 | 29.31 | -2.26 (-7.16%) | 1,304,700 |
1 Nov 2022 | USD | 32.06 | 32.27 | 31.51 | 31.57 | 31.57 | +0.02 (+0.06%) | 868,500 |
31 Oct 2022 | USD | 31.91 | 32.08 | 31.46 | 31.55 | 31.55 | -0.7 (-2.17%) | 413,900 |
28 Oct 2022 | USD | 31.61 | 32.27 | 31.61 | 32.25 | 32.25 | +0.6 (+1.90%) | 469,200 |
27 Oct 2022 | USD | 32.03 | 32.25 | 31.59 | 31.65 | 31.65 | -0.16 (-0.50%) | 558,200 |
26 Oct 2022 | USD | 31.75 | 32.12 | 31.66 | 31.81 | 31.81 | 0.0 (0.0%) | 520,100 |
25 Oct 2022 | USD | 31.18 | 32.03 | 31.18 | 31.81 | 31.81 | +0.77 (+2.48%) | 591,800 |
24 Oct 2022 | USD | 30.9 | 31.12 | 30.68 | 31.04 | 31.04 | -0.07 (-0.23%) | 601,700 |
21 Oct 2022 | USD | 30.03 | 31.22 | 30.03 | 31.11 | 31.11 | +0.97 (+3.22%) | 489,100 |
20 Oct 2022 | USD | 31.3 | 31.4 | 30.03 | 30.14 | 30.14 | -0.93 (-2.99%) | 649,900 |
19 Oct 2022 | USD | 31.18 | 31.37 | 30.84 | 31.07 | 31.07 | -0.33 (-1.05%) | 585,800 |
18 Oct 2022 | USD | 31.78 | 31.96 | 31.08 | 31.4 | 31.4 | +0.23 (+0.74%) | 530,100 |
17 Oct 2022 | USD | 30.56 | 31.29 | 30.56 | 31.17 | 31.17 | +1.26 (+4.21%) | 554,800 |
14 Oct 2022 | USD | 30.44 | 30.57 | 29.71 | 29.91 | 29.91 | -0.28 (-0.93%) | 489,700 |
13 Oct 2022 | USD | 28.7 | 30.34 | 28.34 | 30.19 | 30.19 | +0.79 (+2.69%) | 418,500 |
12 Oct 2022 | USD | 28.75 | 29.45 | 28.49 | 29.4 | 29.4 | +0.62 (+2.15%) | 498,700 |
11 Oct 2022 | USD | 29.14 | 29.52 | 28.62 | 28.78 | 28.78 | -0.36 (-1.24%) | 589,300 |
10 Oct 2022 | USD | 29.45 | 29.46 | 28.86 | 29.14 | 29.14 | -0.08 (-0.27%) | 498,100 |
7 Oct 2022 | USD | 29.58 | 29.83 | 28.93 | 29.22 | 29.22 | -0.95 (-3.15%) | 449,000 |
6 Oct 2022 | USD | 30.08 | 30.46 | 29.97 | 30.17 | 30.17 | -0.22 (-0.72%) | 473,500 |
5 Oct 2022 | USD | 30.03 | 30.56 | 29.88 | 30.39 | 30.39 | -0.15 (-0.49%) | 458,000 |
4 Oct 2022 | USD | 29.6 | 30.58 | 29.56 | 30.54 | 30.54 | +1.6 (+5.53%) | 556,800 |
3 Oct 2022 | USD | 28.66 | 29.23 | 28.32 | 28.94 | 28.94 | +0.67 (+2.37%) | 562,000 |
30 Sep 2022 | USD | 28.03 | 28.93 | 27.7 | 28.27 | 28.27 | -0.49 (-1.70%) | 739,300 |
29 Sep 2022 | USD | 29.06 | 29.28 | 28.52 | 28.76 | 28.76 | -0.71 (-2.41%) | 589,000 |
28 Sep 2022 | USD | 28.46 | 29.63 | 28.27 | 29.47 | 29.47 | +1.12 (+3.95%) | 609,800 |
27 Sep 2022 | USD | 28.42 | 28.49 | 27.87 | 28.35 | 28.35 | +0.24 (+0.85%) | 763,300 |
26 Sep 2022 | USD | 28.39 | 29.04 | 27.94 | 28.11 | 28.11 | -0.5 (-1.75%) | 671,700 |