Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 41.13 | 41.91 | 41.03 | 41.87 | 41.87 | +0.2 (+0.48%) | 788,500 |
27 Oct 2022 | USD | 41.58 | 42.13 | 41.43 | 41.67 | 41.67 | +0.4 (+0.97%) | 890,900 |
26 Oct 2022 | USD | 41.43 | 41.57 | 41.06 | 41.27 | 41.27 | -0.03 (-0.07%) | 967,400 |
25 Oct 2022 | USD | 40.4 | 41.36 | 40.36 | 41.3 | 41.3 | +0.99 (+2.46%) | 1,219,600 |
24 Oct 2022 | USD | 40.04 | 40.49 | 39.88 | 40.31 | 40.31 | +0.65 (+1.64%) | 1,139,900 |
21 Oct 2022 | USD | 39.33 | 39.78 | 38.77 | 39.66 | 39.66 | +0.29 (+0.74%) | 1,231,000 |
20 Oct 2022 | USD | 39.5 | 39.91 | 39.29 | 39.37 | 39.37 | +0.02 (+0.05%) | 1,099,200 |
19 Oct 2022 | USD | 39.5 | 39.71 | 38.86 | 39.35 | 39.35 | -0.59 (-1.48%) | 1,330,400 |
18 Oct 2022 | USD | 40 | 40.3 | 39.55 | 39.94 | 39.94 | +0.37 (+0.94%) | 909,500 |
17 Oct 2022 | USD | 39.11 | 39.87 | 39.04 | 39.57 | 39.57 | +1.02 (+2.65%) | 1,054,100 |
14 Oct 2022 | USD | 39.95 | 40.03 | 38.45 | 38.55 | 38.55 | -0.72 (-1.83%) | 946,700 |
13 Oct 2022 | USD | 38.35 | 39.41 | 38.05 | 39.27 | 39.27 | +0.31 (+0.80%) | 838,800 |
12 Oct 2022 | USD | 39.08 | 39.29 | 38.7 | 38.96 | 38.96 | -0.29 (-0.74%) | 1,074,900 |
11 Oct 2022 | USD | 38.66 | 39.39 | 38.47 | 39.25 | 39.25 | +0.49 (+1.26%) | 1,468,600 |
10 Oct 2022 | USD | 38.95 | 39.3 | 38.72 | 38.76 | 38.76 | +0.03 (+0.08%) | 2,169,800 |
7 Oct 2022 | USD | 38.81 | 39.06 | 38.52 | 38.73 | 38.73 | -0.28 (-0.72%) | 811,900 |
6 Oct 2022 | USD | 39.92 | 40.03 | 38.83 | 39.01 | 39.01 | -0.89 (-2.23%) | 852,900 |
5 Oct 2022 | USD | 40.13 | 40.17 | 39.07 | 39.9 | 39.9 | -0.82 (-2.01%) | 1,139,000 |
4 Oct 2022 | USD | 40.21 | 40.98 | 40.14 | 40.72 | 40.72 | +0.89 (+2.23%) | 1,261,200 |
3 Oct 2022 | USD | 40.36 | 40.69 | 39.41 | 39.83 | 39.83 | -0.03 (-0.08%) | 1,197,300 |
30 Sep 2022 | USD | 39.34 | 40.1 | 39.11 | 39.86 | 39.86 | +0.77 (+1.97%) | 1,575,000 |
29 Sep 2022 | USD | 40.85 | 40.91 | 38.91 | 39.09 | 39.09 | -2.24 (-5.42%) | 1,169,600 |
28 Sep 2022 | USD | 40.81 | 41.59 | 40.41 | 41.33 | 41.33 | +0.94 (+2.33%) | 1,275,500 |
27 Sep 2022 | USD | 41.16 | 41.26 | 40.39 | 40.39 | 40.39 | -0.39 (-0.96%) | 1,198,300 |
26 Sep 2022 | USD | 41.3 | 41.4 | 40.44 | 40.78 | 40.78 | -0.78 (-1.88%) | 1,649,300 |
23 Sep 2022 | USD | 41.92 | 42.26 | 41.09 | 41.56 | 41.56 | -0.76 (-1.80%) | 1,363,200 |
22 Sep 2022 | USD | 42.66 | 42.66 | 41.96 | 42.32 | 42.32 | -0.4 (-0.94%) | 1,111,800 |
21 Sep 2022 | USD | 43.43 | 43.88 | 42.71 | 42.72 | 42.72 | -0.38 (-0.88%) | 1,049,900 |
20 Sep 2022 | USD | 43.59 | 43.59 | 42.97 | 43.1 | 43.1 | -1.11 (-2.51%) | 1,011,600 |
19 Sep 2022 | USD | 43.87 | 44.28 | 43.78 | 44.21 | 44.21 | +0.16 (+0.36%) | 743,800 |