Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 22.63 | 22.63 | 20.47 | 20.73 | 20.73 | -1.43 (-6.45%) | 1,217,500 |
3 Nov 2022 | USD | 22.29 | 23.025 | 22.05 | 22.16 | 22.16 | -0.66 (-2.89%) | 823,100 |
2 Nov 2022 | USD | 24.91 | 24.91 | 22.77 | 22.82 | 22.82 | -2 (-8.06%) | 961,600 |
1 Nov 2022 | USD | 25.76 | 25.76 | 24.67 | 24.82 | 24.82 | -0.12 (-0.48%) | 547,000 |
31 Oct 2022 | USD | 25.11 | 25.37 | 24.65 | 24.94 | 24.94 | -0.5 (-1.97%) | 578,400 |
28 Oct 2022 | USD | 24.91 | 25.57 | 24.21 | 25.44 | 25.44 | +0.22 (+0.87%) | 609,900 |
27 Oct 2022 | USD | 24.98 | 25.6 | 24.59 | 25.22 | 25.22 | +0.73 (+2.98%) | 686,500 |
26 Oct 2022 | USD | 24.49 | 25.9 | 24.28 | 24.49 | 24.49 | -0.76 (-3.01%) | 824,600 |
25 Oct 2022 | USD | 23.91 | 25.45 | 23.91 | 25.25 | 25.25 | +1.61 (+6.81%) | 994,200 |
24 Oct 2022 | USD | 23.2 | 23.67 | 22.47 | 23.64 | 23.64 | +0.24 (+1.03%) | 613,100 |
21 Oct 2022 | USD | 22.45 | 23.47 | 21.95 | 23.4 | 23.4 | +0.85 (+3.77%) | 829,600 |
20 Oct 2022 | USD | 22.42 | 23.39 | 22.21 | 22.55 | 22.55 | +0.08 (+0.36%) | 939,100 |
19 Oct 2022 | USD | 22.96 | 23 | 22 | 22.47 | 22.47 | -0.82 (-3.52%) | 609,600 |
18 Oct 2022 | USD | 23.84 | 24.05 | 22.71 | 23.29 | 23.29 | +0.63 (+2.78%) | 907,800 |
17 Oct 2022 | USD | 21.59 | 22.81 | 21.44 | 22.66 | 22.66 | +1.87 (+8.99%) | 1,005,300 |
14 Oct 2022 | USD | 22.37 | 22.85 | 20.61 | 20.79 | 20.79 | -1.11 (-5.07%) | 819,600 |
13 Oct 2022 | USD | 20.93 | 22.46 | 20.385 | 21.9 | 21.9 | +0.03 (+0.14%) | 1,012,300 |
12 Oct 2022 | USD | 21.45 | 22 | 21 | 21.87 | 21.87 | +0.37 (+1.72%) | 711,000 |
11 Oct 2022 | USD | 21.7 | 21.98 | 20.6 | 21.5 | 21.5 | -0.4 (-1.83%) | 1,393,600 |
10 Oct 2022 | USD | 22.93 | 22.93 | 21.56 | 21.9 | 21.9 | -1.07 (-4.66%) | 1,074,100 |
7 Oct 2022 | USD | 23.77 | 23.975 | 22.9 | 22.97 | 22.97 | -1.74 (-7.04%) | 760,200 |
6 Oct 2022 | USD | 24.56 | 25.04 | 24.2 | 24.71 | 24.71 | -0.01 (-0.04%) | 506,800 |
5 Oct 2022 | USD | 24.05 | 24.75 | 23.91 | 24.72 | 24.72 | +0.01 (+0.04%) | 708,200 |
4 Oct 2022 | USD | 23.91 | 25 | 23.91 | 24.71 | 24.71 | +1.37 (+5.87%) | 988,900 |
3 Oct 2022 | USD | 23.3 | 23.95 | 22.77 | 23.34 | 23.34 | +0.27 (+1.17%) | 811,800 |
30 Sep 2022 | USD | 23.11 | 24.03 | 23.07 | 23.07 | 23.07 | -0.11 (-0.47%) | 714,105 |
29 Sep 2022 | USD | 23.06 | 23.33 | 22.31 | 23.18 | 23.18 | -0.29 (-1.24%) | 798,100 |
28 Sep 2022 | USD | 23.62 | 24 | 23.33 | 23.47 | 23.47 | -0.15 (-0.64%) | 1,106,000 |
27 Sep 2022 | USD | 23.19 | 23.71 | 22.71 | 23.62 | 23.62 | +1.15 (+5.12%) | 757,000 |
26 Sep 2022 | USD | 22.43 | 23.59 | 22.25 | 22.47 | 22.47 | -0.04 (-0.18%) | 708,700 |