Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 41.42 | 41.71 | 40.94 | 41.39 | 41.39 | -0.27 (-0.65%) | 964,800 |
27 Oct 2022 | USD | 41.72 | 42.1 | 41.6 | 41.66 | 41.66 | -0.04 (-0.10%) | 642,400 |
26 Oct 2022 | USD | 41.16 | 42.01 | 41.16 | 41.7 | 41.7 | +0.73 (+1.78%) | 812,800 |
25 Oct 2022 | USD | 40.35 | 40.97 | 40.3 | 40.97 | 40.97 | +0.55 (+1.36%) | 745,700 |
24 Oct 2022 | USD | 40.59 | 40.74 | 40.22 | 40.42 | 40.42 | -0.46 (-1.13%) | 675,000 |
21 Oct 2022 | USD | 39.77 | 40.92 | 39.56 | 40.88 | 40.88 | +1.08 (+2.71%) | 896,700 |
20 Oct 2022 | USD | 39.71 | 40.44 | 39.64 | 39.8 | 39.8 | +0.17 (+0.43%) | 1,209,800 |
19 Oct 2022 | USD | 39.35 | 39.76 | 39.23 | 39.63 | 39.63 | -0.03 (-0.08%) | 732,100 |
18 Oct 2022 | USD | 39.9 | 40.07 | 39.12 | 39.66 | 39.66 | +0.36 (+0.92%) | 570,000 |
17 Oct 2022 | USD | 39.26 | 39.64 | 39.25 | 39.3 | 39.3 | +0.9 (+2.34%) | 684,400 |
14 Oct 2022 | USD | 39.86 | 39.86 | 38.37 | 38.4 | 38.4 | -1.44 (-3.61%) | 1,083,400 |
13 Oct 2022 | USD | 38.08 | 40.06 | 38.08 | 39.84 | 39.84 | +1.02 (+2.63%) | 964,300 |
12 Oct 2022 | USD | 38.66 | 39.02 | 38.45 | 38.82 | 38.82 | -0.04 (-0.10%) | 977,100 |
11 Oct 2022 | USD | 38.95 | 39.56 | 38.62 | 38.86 | 38.86 | -0.52 (-1.32%) | 2,002,800 |
10 Oct 2022 | USD | 39.72 | 40.06 | 39.37 | 39.38 | 39.38 | -0.25 (-0.63%) | 1,855,500 |
7 Oct 2022 | USD | 40 | 40.15 | 39.42 | 39.63 | 39.63 | -0.51 (-1.27%) | 919,400 |
6 Oct 2022 | USD | 39.85 | 40.22 | 39.75 | 40.14 | 40.14 | -0.17 (-0.42%) | 770,500 |
5 Oct 2022 | USD | 40.07 | 40.55 | 39.71 | 40.31 | 40.31 | -0.22 (-0.54%) | 623,400 |
4 Oct 2022 | USD | 39.85 | 40.55 | 39.72 | 40.53 | 40.53 | +1.37 (+3.50%) | 1,243,200 |
3 Oct 2022 | USD | 38.48 | 39.26 | 38.48 | 39.16 | 39.16 | +1.57 (+4.18%) | 1,513,700 |
30 Sep 2022 | USD | 37.5 | 38.14 | 37.28 | 37.59 | 37.59 | -0.1 (-0.27%) | 1,358,900 |
29 Sep 2022 | USD | 37.61 | 37.78 | 37.01 | 37.69 | 37.69 | -0.2 (-0.53%) | 2,116,000 |
28 Sep 2022 | USD | 36.97 | 38.01 | 36.87 | 37.89 | 37.89 | +1.12 (+3.05%) | 1,829,900 |
27 Sep 2022 | USD | 37.05 | 37.31 | 36.55 | 36.77 | 36.77 | +0.33 (+0.91%) | 3,325,200 |
26 Sep 2022 | USD | 36.77 | 37.35 | 36.33 | 36.44 | 36.44 | -0.84 (-2.25%) | 1,414,700 |
23 Sep 2022 | USD | 38.15 | 38.15 | 36.91 | 37.28 | 37.28 | -2.12 (-5.38%) | 2,588,000 |
22 Sep 2022 | USD | 39.82 | 40.04 | 39.38 | 39.4 | 39.4 | +0.03 (+0.08%) | 1,008,100 |
21 Sep 2022 | USD | 40.22 | 40.33 | 39.34 | 39.37 | 39.37 | -0.58 (-1.45%) | 976,400 |
20 Sep 2022 | USD | 40.04 | 40.07 | 39.56 | 39.95 | 39.95 | -0.5 (-1.24%) | 650,900 |
19 Sep 2022 | USD | 39.33 | 40.48 | 39.27 | 40.45 | 40.45 | +0.51 (+1.28%) | 1,119,700 |