Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 43.08 | 43.86 | 42.55 | 43.79 | 43.79 | +0.95 (+2.22%) | 1,012,100 |
20 Oct 2022 | USD | 43.43 | 43.56 | 42.67 | 42.84 | 42.84 | -0.88 (-2.01%) | 717,400 |
19 Oct 2022 | USD | 43.38 | 43.8 | 43.03 | 43.72 | 43.72 | -0.38 (-0.86%) | 454,600 |
18 Oct 2022 | USD | 43.85 | 44.56 | 43.77 | 44.1 | 44.1 | +0.81 (+1.87%) | 772,200 |
17 Oct 2022 | USD | 43.04 | 43.75 | 42.72 | 43.29 | 43.29 | +0.92 (+2.17%) | 890,500 |
14 Oct 2022 | USD | 43.23 | 43.81 | 42.17 | 42.37 | 42.37 | -0.66 (-1.53%) | 980,500 |
13 Oct 2022 | USD | 41.9 | 43.48 | 41.58 | 43.03 | 43.03 | +0.85 (+2.02%) | 884,800 |
12 Oct 2022 | USD | 42.46 | 42.84 | 41.9 | 42.18 | 42.18 | -0.43 (-1.01%) | 927,700 |
11 Oct 2022 | USD | 42 | 43.15 | 42 | 42.61 | 42.61 | +0.44 (+1.04%) | 696,000 |
10 Oct 2022 | USD | 42.48 | 43.07 | 42.04 | 42.17 | 42.17 | -0.23 (-0.54%) | 974,900 |
7 Oct 2022 | USD | 43.45 | 43.52 | 42.15 | 42.4 | 42.4 | -1.34 (-3.06%) | 907,900 |
6 Oct 2022 | USD | 44.85 | 44.85 | 43.6 | 43.74 | 43.74 | -1.3 (-2.89%) | 672,100 |
5 Oct 2022 | USD | 45.24 | 45.49 | 44.34 | 45.04 | 45.04 | -0.9 (-1.96%) | 810,100 |
4 Oct 2022 | USD | 45.35 | 46.23 | 45.24 | 45.94 | 45.94 | +0.63 (+1.39%) | 1,102,500 |
3 Oct 2022 | USD | 44.3 | 45.74 | 44 | 45.31 | 45.31 | +1.85 (+4.26%) | 986,600 |
30 Sep 2022 | USD | 45.8 | 45.93 | 43.36 | 43.46 | 43.46 | -2.07 (-4.55%) | 1,458,500 |
29 Sep 2022 | USD | 47.22 | 47.24 | 45.36 | 45.53 | 45.53 | -2 (-4.21%) | 559,300 |
28 Sep 2022 | USD | 47.37 | 48.15 | 46.85 | 47.53 | 47.53 | +0.74 (+1.58%) | 800,600 |
27 Sep 2022 | USD | 48.31 | 48.55 | 46.76 | 46.79 | 46.79 | -1.34 (-2.78%) | 541,700 |
26 Sep 2022 | USD | 48.9 | 49.03 | 47.67 | 48.13 | 48.13 | -0.95 (-1.94%) | 809,600 |
23 Sep 2022 | USD | 49.55 | 49.55 | 48.48 | 49.08 | 49.08 | -1.28 (-2.54%) | 570,600 |
22 Sep 2022 | USD | 49.98 | 50.72 | 49.72 | 50.36 | 50.36 | +0.2 (+0.40%) | 498,900 |
21 Sep 2022 | USD | 50.94 | 51.21 | 50.13 | 50.16 | 50.16 | -0.3 (-0.59%) | 687,500 |
20 Sep 2022 | USD | 50.65 | 50.66 | 49.97 | 50.46 | 50.46 | -0.66 (-1.29%) | 611,300 |
19 Sep 2022 | USD | 49.99 | 51.15 | 49.93 | 51.12 | 51.12 | +0.97 (+1.93%) | 393,400 |
16 Sep 2022 | USD | 50.08 | 50.38 | 49.62 | 50.15 | 50.15 | +0.12 (+0.24%) | 1,100,300 |
15 Sep 2022 | USD | 50.5 | 50.66 | 49.67 | 50.03 | 50.03 | -0.91 (-1.79%) | 878,000 |
14 Sep 2022 | USD | 51.02 | 51.13 | 50.56 | 50.94 | 50.94 | -0.07 (-0.14%) | 608,400 |
13 Sep 2022 | USD | 52.23 | 52.83 | 50.76 | 51.01 | 51.01 | -2.11 (-3.97%) | 1,063,600 |
12 Sep 2022 | USD | 52.18 | 53.12 | 52.18 | 53.12 | 53.12 | +0.97 (+1.86%) | 721,900 |