Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 32.07 | 32.93 | 31.72 | 32.88 | 32.88 | +1.27 (+4.02%) | 545,900 |
3 Nov 2022 | USD | 32.26 | 32.56 | 31.25 | 31.61 | 31.61 | -0.33 (-1.03%) | 707,100 |
2 Nov 2022 | USD | 33.13 | 33.54 | 31.92 | 31.94 | 31.94 | -1.42 (-4.26%) | 830,700 |
1 Nov 2022 | USD | 34.13 | 34.4 | 33.3 | 33.36 | 33.36 | -0.34 (-1.01%) | 611,200 |
31 Oct 2022 | USD | 33.78 | 33.88 | 33.17 | 33.7 | 33.7 | -0.41 (-1.20%) | 564,000 |
28 Oct 2022 | USD | 33.78 | 34.21 | 33.48 | 34.11 | 34.11 | +0.44 (+1.31%) | 428,100 |
27 Oct 2022 | USD | 33.88 | 34.1 | 33.62 | 33.67 | 33.67 | +0.02 (+0.06%) | 591,300 |
26 Oct 2022 | USD | 33.77 | 34.03 | 33.47 | 33.65 | 33.65 | -0.02 (-0.06%) | 352,400 |
25 Oct 2022 | USD | 32.71 | 33.85 | 32.63 | 33.67 | 33.67 | +0.89 (+2.72%) | 493,600 |
24 Oct 2022 | USD | 33.16 | 33.46 | 32.69 | 32.78 | 32.78 | -0.06 (-0.18%) | 306,400 |
21 Oct 2022 | USD | 31.99 | 32.93 | 31.71 | 32.84 | 32.84 | +0.87 (+2.72%) | 559,400 |
20 Oct 2022 | USD | 32.4 | 32.94 | 31.79 | 31.97 | 31.97 | -0.4 (-1.24%) | 715,200 |
19 Oct 2022 | USD | 32.72 | 32.89 | 32.08 | 32.37 | 32.37 | -0.58 (-1.76%) | 398,700 |
18 Oct 2022 | USD | 33.23 | 33.78 | 32.59 | 32.95 | 32.95 | +0.36 (+1.10%) | 652,700 |
17 Oct 2022 | USD | 32.78 | 33.24 | 32.25 | 32.59 | 32.59 | +0.26 (+0.80%) | 706,400 |
14 Oct 2022 | USD | 33.84 | 33.84 | 32.27 | 32.33 | 32.33 | -1.2 (-3.58%) | 820,600 |
13 Oct 2022 | USD | 31.92 | 33.55 | 31.9 | 33.53 | 33.53 | +1.03 (+3.17%) | 682,600 |
12 Oct 2022 | USD | 32.44 | 32.67 | 32.03 | 32.5 | 32.5 | +0.15 (+0.46%) | 507,400 |
11 Oct 2022 | USD | 31.76 | 32.63 | 31.64 | 32.35 | 32.35 | +0.61 (+1.92%) | 532,600 |
10 Oct 2022 | USD | 31.76 | 31.96 | 31.6 | 31.74 | 31.74 | +0.26 (+0.83%) | 281,100 |
7 Oct 2022 | USD | 31.46 | 31.78 | 31.31 | 31.48 | 31.48 | -0.14 (-0.44%) | 693,600 |
6 Oct 2022 | USD | 31.89 | 32.13 | 31.38 | 31.62 | 31.62 | -0.41 (-1.28%) | 666,100 |
5 Oct 2022 | USD | 31.43 | 32.3 | 31.43 | 32.03 | 32.03 | +0.22 (+0.69%) | 612,700 |
4 Oct 2022 | USD | 31.2 | 31.91 | 31.2 | 31.81 | 31.81 | +0.99 (+3.21%) | 465,100 |
3 Oct 2022 | USD | 30.52 | 31.23 | 30.25 | 30.82 | 30.82 | +0.85 (+2.84%) | 565,500 |
30 Sep 2022 | USD | 29.94 | 30.7 | 29.85 | 29.97 | 29.97 | +0.19 (+0.64%) | 1,308,000 |
29 Sep 2022 | USD | 30.28 | 30.34 | 29.51 | 29.78 | 29.78 | -0.89 (-2.90%) | 1,076,700 |
28 Sep 2022 | USD | 30.79 | 31.02 | 30.22 | 30.67 | 30.67 | +0.16 (+0.52%) | 697,500 |
27 Sep 2022 | USD | 30.79 | 31.07 | 30.32 | 30.51 | 30.51 | +0.02 (+0.07%) | 738,400 |
26 Sep 2022 | USD | 31.11 | 31.11 | 30 | 30.49 | 30.49 | -0.98 (-3.11%) | 751,600 |