Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 50.8 | 51.35 | 49.47 | 50.62 | 50.62 | +0.78 (+1.57%) | 1,048,900 |
3 Nov 2022 | USD | 46.79 | 50.16 | 46.72 | 49.84 | 49.84 | +2.31 (+4.86%) | 851,800 |
2 Nov 2022 | USD | 48.98 | 49.8 | 47.33 | 47.53 | 47.53 | -1.59 (-3.24%) | 1,287,700 |
1 Nov 2022 | USD | 50.25 | 50.66 | 48.92 | 49.12 | 49.12 | -0.39 (-0.79%) | 662,000 |
31 Oct 2022 | USD | 48.43 | 50.44 | 48.03 | 49.51 | 49.51 | +0.23 (+0.47%) | 1,153,000 |
28 Oct 2022 | USD | 49.98 | 51.57 | 49.01 | 49.28 | 49.28 | -0.52 (-1.04%) | 1,168,100 |
27 Oct 2022 | USD | 50.14 | 52.32 | 49.63 | 49.8 | 49.8 | +0.62 (+1.26%) | 1,585,900 |
26 Oct 2022 | USD | 45.06 | 51.1 | 45.06 | 49.18 | 49.18 | +4.95 (+11.19%) | 1,957,900 |
25 Oct 2022 | USD | 45.19 | 45.59 | 43.68 | 44.23 | 44.23 | -1.13 (-2.49%) | 970,300 |
24 Oct 2022 | USD | 44.64 | 45.46 | 44.31 | 45.36 | 45.36 | +0.45 (+1.00%) | 609,400 |
21 Oct 2022 | USD | 44.75 | 45.64 | 43.68 | 44.91 | 44.91 | +0.7 (+1.58%) | 1,032,900 |
20 Oct 2022 | USD | 43.39 | 44.71 | 43.04 | 44.21 | 44.21 | +1.3 (+3.03%) | 1,194,800 |
19 Oct 2022 | USD | 43.69 | 43.82 | 41.18 | 42.91 | 42.91 | -0.12 (-0.28%) | 1,455,800 |
18 Oct 2022 | USD | 42.99 | 43.59 | 41.9 | 43.03 | 43.03 | +0.87 (+2.06%) | 496,900 |
17 Oct 2022 | USD | 41.65 | 42.39 | 41.33 | 42.16 | 42.16 | +1.72 (+4.25%) | 751,300 |
14 Oct 2022 | USD | 42.42 | 42.69 | 40.37 | 40.44 | 40.44 | -2.63 (-6.11%) | 648,900 |
13 Oct 2022 | USD | 40.54 | 43.25 | 39.84 | 43.07 | 43.07 | +1.87 (+4.54%) | 1,168,500 |
12 Oct 2022 | USD | 41.64 | 41.71 | 40.32 | 41.2 | 41.2 | -0.62 (-1.48%) | 951,900 |
11 Oct 2022 | USD | 41.54 | 42.74 | 40.91 | 41.82 | 41.82 | -0.46 (-1.09%) | 667,800 |
10 Oct 2022 | USD | 43 | 43.86 | 41.77 | 42.28 | 42.28 | -1.02 (-2.36%) | 482,900 |
7 Oct 2022 | USD | 43.05 | 44.06 | 42.6 | 43.3 | 43.3 | +0.19 (+0.44%) | 644,300 |
6 Oct 2022 | USD | 42.61 | 43.84 | 42.45 | 43.11 | 43.11 | -0.08 (-0.19%) | 756,100 |
5 Oct 2022 | USD | 41.23 | 43.55 | 41.06 | 43.19 | 43.19 | +1.75 (+4.22%) | 851,600 |
4 Oct 2022 | USD | 40 | 41.46 | 39.41 | 41.44 | 41.44 | +2.56 (+6.58%) | 1,393,200 |
3 Oct 2022 | USD | 38.64 | 39.74 | 38.23 | 38.88 | 38.88 | +1.91 (+5.17%) | 973,100 |
30 Sep 2022 | USD | 36.98 | 37.98 | 36.21 | 36.97 | 36.97 | -0.56 (-1.49%) | 894,700 |
29 Sep 2022 | USD | 37.67 | 37.93 | 36.63 | 37.53 | 37.53 | -1.05 (-2.72%) | 784,000 |
28 Sep 2022 | USD | 36.72 | 38.82 | 36.49 | 38.58 | 38.58 | +2.26 (+6.22%) | 804,000 |
27 Sep 2022 | USD | 37.03 | 37.69 | 35.75 | 36.32 | 36.32 | +0.49 (+1.37%) | 1,130,000 |
26 Sep 2022 | USD | 35.88 | 37.53 | 35.09 | 35.83 | 35.83 | +0.35 (+0.99%) | 1,251,200 |