Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 35.44 | 36.07 | 33.48 | 35.35 | 35.35 | +1.27 (+3.73%) | 15,351,700 |
3 Nov 2022 | USD | 33.4 | 34.93 | 32.69 | 34.08 | 34.08 | -0.6 (-1.73%) | 9,808,300 |
2 Nov 2022 | USD | 38.03 | 39.4 | 34.65 | 34.68 | 34.68 | -3.89 (-10.09%) | 18,491,900 |
1 Nov 2022 | USD | 39.54 | 39.8 | 38.06 | 38.57 | 38.57 | +0.2 (+0.52%) | 12,553,800 |
31 Oct 2022 | USD | 37.72 | 38.95 | 37.25 | 38.37 | 38.37 | +0.11 (+0.29%) | 12,792,900 |
28 Oct 2022 | USD | 36.26 | 38.42 | 35.6 | 38.26 | 38.26 | +2.43 (+6.78%) | 13,410,600 |
27 Oct 2022 | USD | 36.77 | 37.58 | 35.71 | 35.83 | 35.83 | -0.01 (-0.03%) | 16,412,700 |
26 Oct 2022 | USD | 35.93 | 37.79 | 35.39 | 35.84 | 35.84 | +0.56 (+1.59%) | 16,174,200 |
25 Oct 2022 | USD | 32.76 | 35.7 | 32.73 | 35.28 | 35.28 | +2.61 (+7.99%) | 14,186,400 |
24 Oct 2022 | USD | 32.58 | 32.93 | 31.32 | 32.67 | 32.67 | +0.42 (+1.30%) | 13,566,800 |
21 Oct 2022 | USD | 30.48 | 32.5 | 29.82 | 32.25 | 32.25 | +1.96 (+6.47%) | 18,473,700 |
20 Oct 2022 | USD | 31.57 | 32.77 | 29.98 | 30.29 | 30.29 | -1.24 (-3.93%) | 18,735,500 |
19 Oct 2022 | USD | 32.24 | 32.75 | 30.45 | 31.53 | 31.53 | -1.67 (-5.03%) | 14,944,100 |
18 Oct 2022 | USD | 34.12 | 34.93 | 32.38 | 33.2 | 33.2 | +1.13 (+3.52%) | 17,927,600 |
17 Oct 2022 | USD | 31.04 | 32.31 | 31 | 32.07 | 32.07 | +2.76 (+9.42%) | 13,121,200 |
14 Oct 2022 | USD | 32.56 | 33.23 | 29.23 | 29.31 | 29.31 | -2.5 (-7.86%) | 16,737,600 |
13 Oct 2022 | USD | 27.91 | 32.27 | 27.12 | 31.81 | 31.81 | +2.14 (+7.21%) | 20,114,700 |
12 Oct 2022 | USD | 30 | 30.29 | 28.71 | 29.67 | 29.67 | -0.24 (-0.80%) | 11,237,000 |
11 Oct 2022 | USD | 29.5 | 31.18 | 28.35 | 29.91 | 29.91 | +0.02 (+0.07%) | 12,515,000 |
10 Oct 2022 | USD | 30.76 | 30.92 | 29.31 | 29.89 | 29.89 | -0.51 (-1.68%) | 9,620,400 |
7 Oct 2022 | USD | 32.32 | 32.61 | 30 | 30.4 | 30.4 | -2.98 (-8.93%) | 12,800,000 |
6 Oct 2022 | USD | 33.42 | 34.77 | 32.88 | 33.38 | 33.38 | -0.6 (-1.77%) | 11,053,900 |
5 Oct 2022 | USD | 33.18 | 34.33 | 32.01 | 33.98 | 33.98 | -0.78 (-2.24%) | 15,319,600 |
4 Oct 2022 | USD | 32.8 | 34.77 | 32.8 | 34.76 | 34.76 | +3.69 (+11.88%) | 14,039,400 |
3 Oct 2022 | USD | 30.01 | 31.56 | 28.93 | 31.07 | 31.07 | +2.26 (+7.84%) | 16,412,300 |
30 Sep 2022 | USD | 29.23 | 31.2 | 28.76 | 28.81 | 28.81 | -0.61 (-2.07%) | 15,084,500 |
29 Sep 2022 | USD | 30.34 | 30.43 | 28.14 | 29.42 | 29.42 | -2.16 (-6.84%) | 16,100,100 |
28 Sep 2022 | USD | 29.35 | 32.1 | 29.01 | 31.58 | 31.58 | +2.75 (+9.54%) | 16,511,600 |
27 Sep 2022 | USD | 29.58 | 30.33 | 28.07 | 28.83 | 28.83 | +0.31 (+1.09%) | 15,279,200 |
26 Sep 2022 | USD | 29.24 | 31.09 | 28.23 | 28.52 | 28.52 | -1.2 (-4.04%) | 12,420,400 |