Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 32.24 | 32.86 | 31.02 | 32.17 | 32.17 | +1.18 (+3.81%) | 599,600 |
3 Nov 2022 | USD | 30.41 | 31.28 | 30.15 | 30.99 | 30.99 | -0.15 (-0.48%) | 536,600 |
2 Nov 2022 | USD | 31.81 | 32.89 | 31.11 | 31.14 | 31.14 | -0.33 (-1.05%) | 624,600 |
1 Nov 2022 | USD | 31.81 | 32 | 31.23 | 31.47 | 31.47 | +0.59 (+1.91%) | 534,200 |
31 Oct 2022 | USD | 31.41 | 31.68 | 30.74 | 30.88 | 30.88 | -0.94 (-2.95%) | 657,300 |
28 Oct 2022 | USD | 30.42 | 32.34 | 30.18 | 31.82 | 31.82 | +1.55 (+5.12%) | 637,800 |
27 Oct 2022 | USD | 31.55 | 31.78 | 30.2 | 30.27 | 30.27 | -0.99 (-3.17%) | 672,300 |
26 Oct 2022 | USD | 32.91 | 32.91 | 30.79 | 31.26 | 31.26 | -1.3 (-3.99%) | 1,267,600 |
25 Oct 2022 | USD | 32.09 | 33.28 | 31.94 | 32.56 | 32.56 | +0.74 (+2.33%) | 1,519,500 |
24 Oct 2022 | USD | 31.5 | 32.19 | 30.87 | 31.82 | 31.82 | +0.42 (+1.34%) | 725,100 |
21 Oct 2022 | USD | 30.73 | 31.65 | 30.27 | 31.4 | 31.4 | +0.77 (+2.51%) | 779,800 |
20 Oct 2022 | USD | 30.69 | 31.74 | 30 | 30.63 | 30.63 | +0.18 (+0.59%) | 518,100 |
19 Oct 2022 | USD | 30.19 | 30.75 | 29.77 | 30.45 | 30.45 | -0.02 (-0.07%) | 807,300 |
18 Oct 2022 | USD | 31.82 | 32.46 | 30.06 | 30.47 | 30.47 | -0.65 (-2.09%) | 642,900 |
17 Oct 2022 | USD | 30.69 | 31.65 | 30.69 | 31.12 | 31.12 | +1.1 (+3.66%) | 605,300 |
14 Oct 2022 | USD | 32.61 | 32.61 | 29.94 | 30.02 | 30.02 | -2.03 (-6.33%) | 555,300 |
13 Oct 2022 | USD | 29.87 | 33.32 | 29.27 | 32.05 | 32.05 | +0.95 (+3.05%) | 1,629,800 |
12 Oct 2022 | USD | 32.75 | 32.75 | 31.04 | 31.1 | 31.1 | -1.61 (-4.92%) | 1,045,400 |
11 Oct 2022 | USD | 32.34 | 33.51 | 31.71 | 32.71 | 32.71 | -0.33 (-1.00%) | 606,800 |
10 Oct 2022 | USD | 34.21 | 34.21 | 32.32 | 33.04 | 33.04 | -1.18 (-3.45%) | 456,100 |
7 Oct 2022 | USD | 35.01 | 35.34 | 33.98 | 34.22 | 34.22 | -2.35 (-6.43%) | 389,800 |
6 Oct 2022 | USD | 36.3 | 36.99 | 36.18 | 36.57 | 36.57 | -0.04 (-0.11%) | 308,700 |
5 Oct 2022 | USD | 35.15 | 36.9 | 35.11 | 36.61 | 36.61 | +0.64 (+1.78%) | 591,500 |
4 Oct 2022 | USD | 36.21 | 36.6 | 35.36 | 35.97 | 35.97 | +1.01 (+2.89%) | 676,900 |
3 Oct 2022 | USD | 33.23 | 35.23 | 33.1 | 34.96 | 34.96 | +2.34 (+7.17%) | 509,000 |
30 Sep 2022 | USD | 32.66 | 33.82 | 32.56 | 32.62 | 32.62 | -0.58 (-1.75%) | 547,200 |
29 Sep 2022 | USD | 33.35 | 33.35 | 32.33 | 33.2 | 33.2 | -0.85 (-2.50%) | 624,000 |
28 Sep 2022 | USD | 32.86 | 34.41 | 32.42 | 34.05 | 34.05 | +0.74 (+2.22%) | 439,900 |
27 Sep 2022 | USD | 33.09 | 33.52 | 32.35 | 33.31 | 33.31 | +1.01 (+3.13%) | 377,100 |
26 Sep 2022 | USD | 32.59 | 33.52 | 32.17 | 32.3 | 32.3 | -0.64 (-1.94%) | 466,000 |