Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 40.54 | 42.44 | 39.63 | 42.4 | 42.4 | +2.8 (+7.07%) | 1,129,600 |
3 Nov 2022 | USD | 37.91 | 39.81 | 37.27 | 39.6 | 39.6 | +0.8 (+2.06%) | 819,300 |
2 Nov 2022 | USD | 40.57 | 41.08 | 38.61 | 38.8 | 38.8 | -2.17 (-5.30%) | 944,900 |
1 Nov 2022 | USD | 41.22 | 41.25 | 39.81 | 40.97 | 40.97 | +0.43 (+1.06%) | 835,600 |
31 Oct 2022 | USD | 38.4 | 40.66 | 38.12 | 40.54 | 40.54 | +2.17 (+5.66%) | 1,620,800 |
28 Oct 2022 | USD | 37.7 | 38.4 | 35.89 | 38.37 | 38.37 | +1.71 (+4.66%) | 1,240,500 |
27 Oct 2022 | USD | 36.31 | 37.54 | 36.31 | 36.66 | 36.66 | +1.14 (+3.21%) | 863,800 |
26 Oct 2022 | USD | 35 | 36.38 | 34.62 | 35.52 | 35.52 | +0.7 (+2.01%) | 755,600 |
25 Oct 2022 | USD | 33.83 | 34.97 | 33.55 | 34.82 | 34.82 | +0.69 (+2.02%) | 762,600 |
24 Oct 2022 | USD | 34.45 | 34.96 | 33.99 | 34.13 | 34.13 | -0.19 (-0.55%) | 813,400 |
21 Oct 2022 | USD | 32.79 | 34.47 | 32.42 | 34.32 | 34.32 | +1.9 (+5.86%) | 514,200 |
20 Oct 2022 | USD | 33.38 | 33.94 | 32.24 | 32.42 | 32.42 | -0.92 (-2.76%) | 459,300 |
19 Oct 2022 | USD | 33.84 | 34.25 | 32.94 | 33.34 | 33.34 | -0.88 (-2.57%) | 425,100 |
18 Oct 2022 | USD | 34.2 | 34.99 | 33.92 | 34.22 | 34.22 | +1.27 (+3.85%) | 813,300 |
17 Oct 2022 | USD | 32.75 | 33.2 | 32.57 | 32.95 | 32.95 | +1.06 (+3.32%) | 433,000 |
14 Oct 2022 | USD | 33.34 | 33.67 | 31.76 | 31.89 | 31.89 | -1.19 (-3.60%) | 421,300 |
13 Oct 2022 | USD | 30.83 | 33.2 | 30.38 | 33.08 | 33.08 | +1.3 (+4.09%) | 626,300 |
12 Oct 2022 | USD | 31.67 | 32.06 | 31.16 | 31.78 | 31.78 | +0.15 (+0.47%) | 402,000 |
11 Oct 2022 | USD | 31.35 | 32.08 | 31.02 | 31.63 | 31.63 | +0.02 (+0.06%) | 440,000 |
10 Oct 2022 | USD | 32.16 | 32.3 | 31.23 | 31.61 | 31.61 | -0.02 (-0.06%) | 382,200 |
7 Oct 2022 | USD | 31.74 | 31.85 | 31.28 | 31.63 | 31.63 | -0.54 (-1.68%) | 409,300 |
6 Oct 2022 | USD | 32.35 | 32.96 | 32.05 | 32.17 | 32.17 | -0.61 (-1.86%) | 363,200 |
5 Oct 2022 | USD | 32.35 | 32.96 | 32.26 | 32.78 | 32.78 | -0.31 (-0.94%) | 483,500 |
4 Oct 2022 | USD | 31.78 | 33.1 | 31.78 | 33.09 | 33.09 | +2.1 (+6.78%) | 554,400 |
3 Oct 2022 | USD | 30.43 | 31.43 | 30.04 | 30.99 | 30.99 | +1.25 (+4.20%) | 682,000 |
30 Sep 2022 | USD | 29.83 | 30.48 | 29.43 | 29.74 | 29.74 | -0.09 (-0.30%) | 632,800 |
29 Sep 2022 | USD | 29.7 | 29.88 | 29.08 | 29.83 | 29.83 | -0.47 (-1.55%) | 368,200 |
28 Sep 2022 | USD | 29.74 | 30.58 | 29.39 | 30.3 | 30.3 | +0.96 (+3.27%) | 467,700 |
27 Sep 2022 | USD | 29.86 | 30.11 | 28.82 | 29.34 | 29.34 | -0.05 (-0.17%) | 497,700 |
26 Sep 2022 | USD | 29.6 | 30.12 | 29.06 | 29.39 | 29.39 | -0.42 (-1.41%) | 662,900 |