Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 39.58 | 39.95 | 39.07 | 39.95 | 39.95 | +0.6 (+1.52%) | 573,500 |
3 Nov 2022 | USD | 38.15 | 39.87 | 37.77 | 39.35 | 39.35 | +0.53 (+1.37%) | 630,800 |
2 Nov 2022 | USD | 38.69 | 39.865 | 38.48 | 38.82 | 38.82 | +0.46 (+1.20%) | 555,900 |
1 Nov 2022 | USD | 39.01 | 39.19 | 38.27 | 38.36 | 38.36 | -0.15 (-0.39%) | 454,200 |
31 Oct 2022 | USD | 38.68 | 38.84 | 38.28 | 38.51 | 38.51 | -0.58 (-1.48%) | 342,300 |
28 Oct 2022 | USD | 38.39 | 39.09 | 38.26 | 39.09 | 39.09 | +0.69 (+1.80%) | 452,900 |
27 Oct 2022 | USD | 38.56 | 38.72 | 38.13 | 38.4 | 38.4 | -0.88 (-2.24%) | 455,100 |
26 Oct 2022 | USD | 38.03 | 39.4 | 38.03 | 39.28 | 39.28 | +1.31 (+3.45%) | 557,700 |
25 Oct 2022 | USD | 37.53 | 38.13 | 37.53 | 37.97 | 37.97 | +0.31 (+0.82%) | 388,500 |
24 Oct 2022 | USD | 36.95 | 37.71 | 36.72 | 37.66 | 37.66 | +0.74 (+2.00%) | 628,800 |
21 Oct 2022 | USD | 35.23 | 37.1 | 35.11 | 36.92 | 36.92 | +1.18 (+3.30%) | 2,593,300 |
20 Oct 2022 | USD | 36.3 | 36.83 | 35.63 | 35.74 | 35.74 | -0.63 (-1.73%) | 1,051,100 |
19 Oct 2022 | USD | 37.04 | 37.07 | 36.05 | 36.37 | 36.37 | -0.87 (-2.34%) | 358,000 |
18 Oct 2022 | USD | 37.46 | 37.64 | 37.09 | 37.24 | 37.24 | -0.19 (-0.51%) | 390,100 |
17 Oct 2022 | USD | 36.705 | 37.485 | 36.63 | 37.43 | 37.43 | +0.93 (+2.55%) | 461,500 |
14 Oct 2022 | USD | 37.18 | 37.545 | 36.458 | 36.5 | 36.5 | -0.31 (-0.84%) | 427,200 |
13 Oct 2022 | USD | 35.4 | 37.1 | 35.39 | 36.81 | 36.81 | +0.57 (+1.57%) | 487,000 |
12 Oct 2022 | USD | 35.65 | 36.29 | 35.59 | 36.24 | 36.24 | +1.13 (+3.22%) | 408,500 |
11 Oct 2022 | USD | 35.21 | 36.04 | 34.88 | 35.11 | 35.11 | -0.07 (-0.20%) | 485,400 |
10 Oct 2022 | USD | 35.5 | 35.55 | 34.91 | 35.18 | 35.18 | +0.08 (+0.23%) | 395,900 |
7 Oct 2022 | USD | 35.7 | 35.83 | 35 | 35.1 | 35.1 | -1.62 (-4.41%) | 358,100 |
6 Oct 2022 | USD | 36.25 | 36.87 | 36.1 | 36.72 | 36.72 | +0.98 (+2.74%) | 519,400 |
5 Oct 2022 | USD | 35.4 | 35.87 | 34.95 | 35.74 | 35.74 | +0.29 (+0.82%) | 635,600 |
4 Oct 2022 | USD | 35.06 | 35.59 | 35.06 | 35.45 | 35.45 | +1.65 (+4.88%) | 721,300 |
3 Oct 2022 | USD | 33.42 | 34.08 | 33.12 | 33.8 | 33.8 | +1.67 (+5.20%) | 823,400 |
30 Sep 2022 | USD | 31.86 | 32.56 | 31.86 | 32.13 | 32.13 | +0.2 (+0.63%) | 802,600 |
29 Sep 2022 | USD | 32.42 | 32.43 | 31.4 | 31.93 | 31.93 | -0.71 (-2.18%) | 1,469,800 |
28 Sep 2022 | USD | 31.59 | 32.74 | 31.59 | 32.64 | 32.64 | +0.82 (+2.58%) | 442,400 |
27 Sep 2022 | USD | 31.87 | 32.28 | 31.425 | 31.82 | 31.82 | +0.3 (+0.95%) | 554,300 |
26 Sep 2022 | USD | 31.76 | 32.24 | 31.465 | 31.52 | 31.52 | -0.31 (-0.97%) | 517,200 |