Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 56.19 | 56.69 | 55.89 | 56.05 | 56.05 | -1.19 (-2.08%) | 415,700 |
28 Oct 2022 | USD | 56.4 | 57.61 | 56.15 | 57.24 | 57.24 | +0.86 (+1.53%) | 299,300 |
27 Oct 2022 | USD | 57.13 | 57.24 | 56.07 | 56.38 | 56.38 | -0.09 (-0.16%) | 274,400 |
26 Oct 2022 | USD | 57.01 | 57.57 | 56.4 | 56.47 | 56.47 | -0.45 (-0.79%) | 298,300 |
25 Oct 2022 | USD | 56.16 | 57.35 | 55.73 | 56.92 | 56.92 | +0.72 (+1.28%) | 432,400 |
24 Oct 2022 | USD | 55.56 | 56.34 | 54.95 | 56.2 | 56.2 | +0.88 (+1.59%) | 302,700 |
21 Oct 2022 | USD | 53.04 | 55.37 | 52.72 | 55.32 | 55.32 | +2.57 (+4.87%) | 367,500 |
20 Oct 2022 | USD | 52.78 | 53.59 | 52.4 | 52.75 | 52.75 | +0.23 (+0.44%) | 245,500 |
19 Oct 2022 | USD | 52.34 | 52.99 | 51.61 | 52.52 | 52.52 | -0.32 (-0.61%) | 284,400 |
18 Oct 2022 | USD | 52.73 | 53.49 | 52.16 | 52.84 | 52.84 | +1.17 (+2.26%) | 378,800 |
17 Oct 2022 | USD | 51.35 | 51.94 | 50.99 | 51.67 | 51.67 | +1.44 (+2.87%) | 298,100 |
14 Oct 2022 | USD | 51.74 | 51.84 | 50.2 | 50.23 | 50.23 | -1.31 (-2.54%) | 313,800 |
13 Oct 2022 | USD | 48.81 | 51.7 | 48.4 | 51.54 | 51.54 | +2.06 (+4.16%) | 357,700 |
12 Oct 2022 | USD | 50.28 | 50.28 | 49.4 | 49.48 | 49.48 | -0.7 (-1.39%) | 333,400 |
11 Oct 2022 | USD | 49.3 | 51.31 | 49.11 | 50.18 | 50.18 | +0.6 (+1.21%) | 597,400 |
10 Oct 2022 | USD | 50.09 | 50.09 | 49.17 | 49.58 | 49.58 | -0.12 (-0.24%) | 212,300 |
7 Oct 2022 | USD | 49.72 | 50.05 | 49.1 | 49.7 | 49.7 | -0.75 (-1.49%) | 334,300 |
6 Oct 2022 | USD | 49.4 | 50.55 | 49.4 | 50.45 | 50.45 | +0.79 (+1.59%) | 317,200 |
5 Oct 2022 | USD | 48.8 | 49.72 | 48.58 | 49.66 | 49.66 | +0.48 (+0.98%) | 275,600 |
4 Oct 2022 | USD | 48.21 | 49.19 | 48.12 | 49.18 | 49.18 | +1.89 (+4.00%) | 271,100 |
3 Oct 2022 | USD | 46.55 | 47.56 | 45.83 | 47.29 | 47.29 | +1.21 (+2.63%) | 228,100 |
30 Sep 2022 | USD | 46.63 | 47.61 | 45.96 | 46.08 | 46.08 | -0.38 (-0.82%) | 336,600 |
29 Sep 2022 | USD | 47.64 | 47.93 | 45.91 | 46.46 | 46.46 | -1.77 (-3.67%) | 413,900 |
28 Sep 2022 | USD | 45.27 | 48.48 | 44.29 | 48.23 | 48.23 | +2.63 (+5.77%) | 488,800 |
27 Sep 2022 | USD | 45.93 | 46.08 | 44.9 | 45.6 | 45.6 | 0.0 (0.0%) | 286,900 |
26 Sep 2022 | USD | 45.01 | 46.46 | 44.95 | 45.6 | 45.6 | +0.26 (+0.57%) | 453,500 |
23 Sep 2022 | USD | 45.97 | 46.32 | 44.83 | 45.34 | 45.34 | -1.29 (-2.77%) | 537,000 |
22 Sep 2022 | USD | 47.39 | 47.44 | 46.02 | 46.63 | 46.63 | -0.47 (-1.00%) | 419,800 |
21 Sep 2022 | USD | 47.51 | 48.25 | 47.1 | 47.1 | 47.1 | -0.04 (-0.08%) | 420,100 |
20 Sep 2022 | USD | 47.42 | 47.56 | 46.47 | 47.14 | 47.14 | -0.45 (-0.95%) | 283,800 |