Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 29.68 | 31.25 | 29.02 | 30.84 | 30.84 | +1.33 (+4.51%) | 852,000 |
3 Nov 2022 | USD | 28.88 | 29.61 | 28.47 | 29.51 | 29.51 | +0.15 (+0.51%) | 785,600 |
2 Nov 2022 | USD | 30.08 | 30.42 | 29.34 | 29.36 | 29.36 | -0.94 (-3.10%) | 467,900 |
1 Nov 2022 | USD | 30.31 | 30.47 | 30.06 | 30.3 | 30.3 | +0.16 (+0.53%) | 711,300 |
31 Oct 2022 | USD | 29.62 | 30.2 | 29.56 | 30.14 | 30.14 | +0.18 (+0.60%) | 778,400 |
28 Oct 2022 | USD | 29.52 | 30.27 | 29.405 | 29.96 | 29.96 | +0.33 (+1.11%) | 859,800 |
27 Oct 2022 | USD | 29.71 | 30 | 29.51 | 29.63 | 29.63 | +0.28 (+0.95%) | 358,700 |
26 Oct 2022 | USD | 29.62 | 29.86 | 29.19 | 29.35 | 29.35 | -0.27 (-0.91%) | 421,300 |
25 Oct 2022 | USD | 29.01 | 29.81 | 28.9 | 29.62 | 29.62 | +0.67 (+2.31%) | 814,900 |
24 Oct 2022 | USD | 29.15 | 29.18 | 28.72 | 28.95 | 28.95 | +0.07 (+0.24%) | 539,200 |
21 Oct 2022 | USD | 27.99 | 28.93 | 27.3 | 28.88 | 28.88 | +0.88 (+3.14%) | 460,200 |
20 Oct 2022 | USD | 28.42 | 28.63 | 27.97 | 28 | 28 | -0.27 (-0.96%) | 442,400 |
19 Oct 2022 | USD | 28.89 | 29.13 | 28.1 | 28.27 | 28.27 | -0.79 (-2.72%) | 454,300 |
18 Oct 2022 | USD | 29.29 | 29.55 | 28.88 | 29.06 | 29.06 | +0.24 (+0.83%) | 859,400 |
17 Oct 2022 | USD | 28.74 | 29.29 | 28.38 | 28.82 | 28.82 | +0.56 (+1.98%) | 825,200 |
14 Oct 2022 | USD | 29.3 | 29.38 | 28.13 | 28.26 | 28.26 | -0.72 (-2.48%) | 415,900 |
13 Oct 2022 | USD | 28.16 | 29.08 | 27.92 | 28.98 | 28.98 | +0.37 (+1.29%) | 470,000 |
12 Oct 2022 | USD | 28.79 | 28.93 | 28.59 | 28.61 | 28.61 | -0.3 (-1.04%) | 483,100 |
11 Oct 2022 | USD | 28.79 | 29.175 | 28.51 | 28.91 | 28.91 | +0.22 (+0.77%) | 633,000 |
10 Oct 2022 | USD | 28.52 | 28.895 | 28.44 | 28.69 | 28.69 | +0.37 (+1.31%) | 642,600 |
7 Oct 2022 | USD | 28.2 | 28.43 | 27.937 | 28.32 | 28.32 | +0.07 (+0.25%) | 692,400 |
6 Oct 2022 | USD | 28.73 | 28.95 | 28.02 | 28.25 | 28.25 | -0.59 (-2.05%) | 539,200 |
5 Oct 2022 | USD | 29.26 | 29.285 | 28.48 | 28.84 | 28.84 | -0.92 (-3.09%) | 523,300 |
4 Oct 2022 | USD | 29.32 | 29.86 | 29.23 | 29.76 | 29.76 | +0.7 (+2.41%) | 940,200 |
3 Oct 2022 | USD | 28.42 | 29.21 | 27.95 | 29.06 | 29.06 | +1.01 (+3.60%) | 1,079,000 |
30 Sep 2022 | USD | 27.49 | 28.19 | 27.33 | 28.05 | 28.05 | +0.72 (+2.63%) | 684,500 |
29 Sep 2022 | USD | 28.36 | 28.36 | 27.07 | 27.33 | 27.33 | -1.13 (-3.97%) | 757,400 |
28 Sep 2022 | USD | 28.18 | 28.69 | 27.87 | 28.46 | 28.46 | +0.52 (+1.86%) | 541,900 |
27 Sep 2022 | USD | 28.92 | 28.96 | 27.74 | 27.94 | 27.94 | -0.46 (-1.62%) | 591,400 |
26 Sep 2022 | USD | 29.45 | 29.49 | 27.59 | 28.4 | 28.4 | -1.08 (-3.66%) | 872,300 |