Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 47.93 | 48.24 | 45.76 | 46.86 | 46.86 | -1.09 (-2.27%) | 936,600 |
27 Oct 2022 | USD | 48.46 | 48.93 | 46.47 | 47.95 | 47.95 | +0.12 (+0.25%) | 1,122,300 |
26 Oct 2022 | USD | 48.8 | 49.31 | 47.6 | 47.83 | 47.83 | -0.69 (-1.42%) | 809,400 |
25 Oct 2022 | USD | 47.03 | 48.83 | 46.33 | 48.52 | 48.52 | +1.24 (+2.62%) | 1,098,400 |
24 Oct 2022 | USD | 47.4 | 48.5 | 46.1 | 47.28 | 47.28 | -0.38 (-0.80%) | 1,104,800 |
21 Oct 2022 | USD | 48.74 | 48.81 | 47.37 | 47.66 | 47.66 | -0.39 (-0.81%) | 1,083,500 |
20 Oct 2022 | USD | 49.53 | 49.59 | 47.59 | 48.05 | 48.05 | -0.99 (-2.02%) | 737,200 |
19 Oct 2022 | USD | 49.32 | 49.36 | 47.83 | 49.04 | 49.04 | -0.21 (-0.43%) | 1,429,700 |
18 Oct 2022 | USD | 47.53 | 49.26 | 46.97 | 49.25 | 49.25 | +2 (+4.23%) | 2,050,500 |
17 Oct 2022 | USD | 47.01 | 48.9 | 45.79 | 47.25 | 47.25 | +0.87 (+1.88%) | 2,281,300 |
14 Oct 2022 | USD | 45.1 | 46.78 | 44.36 | 46.38 | 46.38 | +1.7 (+3.80%) | 1,277,800 |
13 Oct 2022 | USD | 44.3 | 45.64 | 43.08 | 44.68 | 44.68 | +0.52 (+1.18%) | 1,316,700 |
12 Oct 2022 | USD | 42.36 | 44.33 | 41.85 | 44.16 | 44.16 | +2.24 (+5.34%) | 1,277,000 |
11 Oct 2022 | USD | 39.84 | 42.46 | 38.8 | 41.92 | 41.92 | +1.18 (+2.90%) | 1,054,200 |
10 Oct 2022 | USD | 41.85 | 43.23 | 40.5 | 40.74 | 40.74 | -1.41 (-3.35%) | 855,100 |
7 Oct 2022 | USD | 41.83 | 43.18 | 41.27 | 42.15 | 42.15 | +1.12 (+2.73%) | 1,368,800 |
6 Oct 2022 | USD | 39.1 | 41.49 | 39.09 | 41.03 | 41.03 | +1.95 (+4.99%) | 1,532,200 |
5 Oct 2022 | USD | 40.24 | 40.31 | 38.05 | 39.08 | 39.08 | -2.1 (-5.10%) | 2,031,600 |
4 Oct 2022 | USD | 41.92 | 42.48 | 40.29 | 41.18 | 41.18 | -0.42 (-1.01%) | 1,286,000 |
3 Oct 2022 | USD | 43.25 | 43.41 | 40.51 | 41.6 | 41.6 | -0.44 (-1.05%) | 1,149,700 |
30 Sep 2022 | USD | 42.53 | 42.82 | 41.24 | 42.04 | 42.04 | +0.23 (+0.55%) | 1,092,400 |
29 Sep 2022 | USD | 42 | 42.2 | 39.76 | 41.81 | 41.81 | -0.42 (-0.99%) | 1,005,200 |
28 Sep 2022 | USD | 42.18 | 42.87 | 41.33 | 42.23 | 42.23 | -0.54 (-1.26%) | 1,014,600 |
27 Sep 2022 | USD | 42.42 | 43.67 | 41.76 | 42.77 | 42.77 | +1.83 (+4.47%) | 1,097,100 |
26 Sep 2022 | USD | 39.68 | 42.32 | 39.3 | 40.94 | 40.94 | +1.34 (+3.38%) | 1,594,600 |
23 Sep 2022 | USD | 42.94 | 42.94 | 38.64 | 39.6 | 39.6 | -4.8 (-10.81%) | 2,071,500 |
22 Sep 2022 | USD | 44.87 | 46.3 | 43.19 | 44.4 | 44.4 | +1.07 (+2.47%) | 1,119,500 |
21 Sep 2022 | USD | 44.3 | 44.52 | 42.16 | 43.33 | 43.33 | -0.33 (-0.76%) | 755,100 |
20 Sep 2022 | USD | 43.11 | 43.99 | 42.7 | 43.66 | 43.66 | +0.45 (+1.04%) | 1,119,100 |
19 Sep 2022 | USD | 41.56 | 43.77 | 41.02 | 43.21 | 43.21 | +0.11 (+0.26%) | 954,000 |