Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 59.75 | 60.82 | 58.74 | 59.84 | 59.84 | +0.83 (+1.41%) | 165,100 |
3 Nov 2022 | USD | 58.6 | 59.52 | 57.56 | 59.01 | 59.01 | +0.43 (+0.73%) | 200,300 |
2 Nov 2022 | USD | 54.5 | 61.49 | 54.21 | 58.58 | 58.58 | +1.97 (+3.48%) | 744,000 |
1 Nov 2022 | USD | 54.47 | 57.73 | 53.83 | 56.61 | 56.61 | +3.12 (+5.83%) | 453,300 |
31 Oct 2022 | USD | 54.17 | 54.17 | 52.82 | 53.49 | 53.49 | -0.8 (-1.47%) | 1,496,000 |
28 Oct 2022 | USD | 53.97 | 55 | 53.74 | 54.29 | 54.29 | +0.18 (+0.33%) | 265,200 |
27 Oct 2022 | USD | 54.33 | 55.21 | 53.94 | 54.11 | 54.11 | -0.36 (-0.66%) | 275,600 |
26 Oct 2022 | USD | 53.72 | 55.73 | 53.65 | 54.47 | 54.47 | +1.27 (+2.39%) | 221,300 |
25 Oct 2022 | USD | 52.2 | 53.88 | 51.82 | 53.2 | 53.2 | +1.09 (+2.09%) | 601,900 |
24 Oct 2022 | USD | 55.7 | 56.53 | 52.07 | 52.11 | 52.11 | -4.02 (-7.16%) | 591,600 |
21 Oct 2022 | USD | 55.74 | 57.13 | 55.29 | 56.13 | 56.13 | +0.13 (+0.23%) | 185,000 |
20 Oct 2022 | USD | 57.89 | 58.2 | 55.81 | 56 | 56 | -2.07 (-3.56%) | 539,500 |
19 Oct 2022 | USD | 58.03 | 59.08 | 57.51 | 58.07 | 58.07 | -0.13 (-0.22%) | 157,100 |
18 Oct 2022 | USD | 58.97 | 59.07 | 58.08 | 58.2 | 58.2 | +0.2 (+0.34%) | 200,300 |
17 Oct 2022 | USD | 59.45 | 59.88 | 57.85 | 58 | 58 | -1.36 (-2.29%) | 259,000 |
14 Oct 2022 | USD | 59.37 | 60.08 | 58.65 | 59.36 | 59.36 | +0.02 (+0.03%) | 335,900 |
13 Oct 2022 | USD | 57.88 | 60.25 | 56.36 | 59.34 | 59.34 | +1.09 (+1.87%) | 367,000 |
12 Oct 2022 | USD | 59.62 | 59.63 | 55.73 | 58.25 | 58.25 | -1.43 (-2.40%) | 856,900 |
11 Oct 2022 | USD | 61.23 | 61.44 | 58.17 | 59.68 | 59.68 | -2.17 (-3.51%) | 492,000 |
10 Oct 2022 | USD | 63.89 | 63.97 | 61.7 | 61.85 | 61.85 | -2.52 (-3.91%) | 278,100 |
7 Oct 2022 | USD | 65.54 | 66 | 63.55 | 64.37 | 64.37 | -2.95 (-4.38%) | 340,900 |
6 Oct 2022 | USD | 67.89 | 69.27 | 66.42 | 67.32 | 67.32 | -0.61 (-0.90%) | 403,200 |
5 Oct 2022 | USD | 70.03 | 70.25 | 66.74 | 67.93 | 67.93 | -1.27 (-1.84%) | 440,600 |
4 Oct 2022 | USD | 67.41 | 69.53 | 66.53 | 69.2 | 69.2 | +3.1 (+4.69%) | 353,900 |
3 Oct 2022 | USD | 65.19 | 67.21 | 65 | 66.1 | 66.1 | +0.91 (+1.40%) | 206,600 |
30 Sep 2022 | USD | 68 | 68.08 | 64.85 | 65.19 | 65.19 | -2.63 (-3.88%) | 590,900 |
29 Sep 2022 | USD | 67.21 | 68.03 | 67.14 | 67.82 | 67.82 | -0.04 (-0.06%) | 545,300 |
28 Sep 2022 | USD | 67.58 | 68.34 | 66.79 | 67.86 | 67.86 | +0.36 (+0.53%) | 158,000 |
27 Sep 2022 | USD | 67.25 | 68.17 | 66.63 | 67.5 | 67.5 | +0.48 (+0.72%) | 115,900 |
26 Sep 2022 | USD | 68.54 | 68.67 | 66.9 | 67.02 | 67.02 | -1.82 (-2.64%) | 485,300 |