Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 41.1 | 42.28 | 40.8 | 42.09 | 42.09 | +1.25 (+3.06%) | 546,800 |
27 Oct 2022 | USD | 42.49 | 42.86 | 40.21 | 40.84 | 40.84 | -1.29 (-3.06%) | 537,700 |
26 Oct 2022 | USD | 41.51 | 43.28 | 41.13 | 42.13 | 42.13 | +0.25 (+0.60%) | 401,900 |
25 Oct 2022 | USD | 40.76 | 42.05 | 40.7 | 41.88 | 41.88 | +1.28 (+3.15%) | 398,500 |
24 Oct 2022 | USD | 40.35 | 41 | 39.89 | 40.6 | 40.6 | +0.25 (+0.62%) | 623,700 |
21 Oct 2022 | USD | 39.25 | 40.5 | 38.94 | 40.35 | 40.35 | +1.26 (+3.22%) | 563,900 |
20 Oct 2022 | USD | 38.02 | 39.26 | 37.92 | 39.09 | 39.09 | +1.31 (+3.47%) | 666,500 |
19 Oct 2022 | USD | 37.98 | 38.48 | 37.38 | 37.78 | 37.78 | -0.25 (-0.66%) | 378,400 |
18 Oct 2022 | USD | 38.81 | 39.4 | 37.65 | 38.03 | 38.03 | +0.09 (+0.24%) | 375,800 |
17 Oct 2022 | USD | 38.01 | 38.5 | 37.6 | 37.94 | 37.94 | +0.44 (+1.17%) | 546,000 |
14 Oct 2022 | USD | 39.29 | 39.6 | 37.42 | 37.5 | 37.5 | -1.62 (-4.14%) | 413,300 |
13 Oct 2022 | USD | 36.03 | 39.33 | 35.95 | 39.12 | 39.12 | +1.55 (+4.13%) | 647,000 |
12 Oct 2022 | USD | 38.8 | 38.8 | 37.52 | 37.57 | 37.57 | -0.71 (-1.85%) | 519,500 |
11 Oct 2022 | USD | 39.17 | 39.68 | 38.09 | 38.28 | 38.28 | -1.58 (-3.96%) | 656,100 |
10 Oct 2022 | USD | 40.82 | 40.82 | 38.91 | 39.86 | 39.86 | -0.87 (-2.14%) | 435,700 |
7 Oct 2022 | USD | 41.03 | 41.55 | 40.47 | 40.73 | 40.73 | -1.46 (-3.46%) | 444,700 |
6 Oct 2022 | USD | 41.91 | 42.86 | 41.91 | 42.19 | 42.19 | +0.02 (+0.05%) | 466,600 |
5 Oct 2022 | USD | 41.79 | 42.56 | 41.26 | 42.17 | 42.17 | +0.15 (+0.36%) | 500,700 |
4 Oct 2022 | USD | 40.16 | 42.06 | 40.16 | 42.02 | 42.02 | +2.21 (+5.55%) | 593,100 |
3 Oct 2022 | USD | 39.06 | 40.26 | 38.5 | 39.81 | 39.81 | +1.28 (+3.32%) | 697,300 |
30 Sep 2022 | USD | 38.26 | 39.31 | 38.05 | 38.53 | 38.53 | 0.0 (0.0%) | 672,600 |
29 Sep 2022 | USD | 39.29 | 39.29 | 37.52 | 38.53 | 38.53 | -1.21 (-3.04%) | 921,700 |
28 Sep 2022 | USD | 39.09 | 39.97 | 38.87 | 39.74 | 39.74 | +0.55 (+1.40%) | 543,800 |
27 Sep 2022 | USD | 39.97 | 40.23 | 38.93 | 39.19 | 39.19 | +0.06 (+0.15%) | 452,500 |
26 Sep 2022 | USD | 39.77 | 40.44 | 39.05 | 39.13 | 39.13 | -0.7 (-1.76%) | 375,400 |
23 Sep 2022 | USD | 39.67 | 40.04 | 38.94 | 39.83 | 39.83 | -0.49 (-1.22%) | 640,400 |
22 Sep 2022 | USD | 40.6 | 40.92 | 40 | 40.32 | 40.32 | -0.44 (-1.08%) | 388,900 |
21 Sep 2022 | USD | 40.37 | 42.4 | 40.37 | 40.76 | 40.76 | +0.35 (+0.87%) | 516,900 |
20 Sep 2022 | USD | 40.32 | 40.81 | 39.99 | 40.41 | 40.41 | -0.52 (-1.27%) | 301,100 |
19 Sep 2022 | USD | 40.4 | 41.64 | 40.28 | 40.93 | 40.93 | +0.09 (+0.22%) | 388,200 |