Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 23.68 | 24.31 | 23.22 | 23.72 | 23.72 | +0.55 (+2.37%) | 2,623,700 |
3 Nov 2022 | USD | 22.52 | 23.43 | 22.39 | 23.17 | 23.17 | +0.43 (+1.89%) | 1,867,600 |
2 Nov 2022 | USD | 23.6 | 23.7 | 22.68 | 22.74 | 22.74 | -1.19 (-4.97%) | 2,188,300 |
1 Nov 2022 | USD | 24.25 | 24.68 | 23.91 | 23.93 | 23.93 | +0.31 (+1.31%) | 1,492,500 |
31 Oct 2022 | USD | 23.6 | 23.99 | 23.55 | 23.62 | 23.62 | +0.13 (+0.55%) | 1,576,100 |
28 Oct 2022 | USD | 23.43 | 23.87 | 22.89 | 23.49 | 23.49 | +0.06 (+0.26%) | 1,706,100 |
27 Oct 2022 | USD | 23.72 | 24.05 | 23.37 | 23.43 | 23.43 | -0.12 (-0.51%) | 1,008,700 |
26 Oct 2022 | USD | 23.77 | 24.34 | 23.38 | 23.55 | 23.55 | -0.46 (-1.92%) | 1,544,900 |
25 Oct 2022 | USD | 23.72 | 24.31 | 23.72 | 24.01 | 24.01 | +0.02 (+0.08%) | 3,265,200 |
24 Oct 2022 | USD | 24.5 | 24.5 | 23.7 | 23.99 | 23.99 | -0.45 (-1.84%) | 1,781,900 |
21 Oct 2022 | USD | 23.42 | 24.44 | 23.12 | 24.44 | 24.44 | +0.76 (+3.21%) | 1,710,600 |
20 Oct 2022 | USD | 23.56 | 24.6 | 23.49 | 23.68 | 23.68 | +0.07 (+0.30%) | 2,197,500 |
19 Oct 2022 | USD | 23.85 | 24.19 | 23.31 | 23.61 | 23.61 | -0.78 (-3.20%) | 2,914,400 |
18 Oct 2022 | USD | 23.94 | 24.4 | 23.59 | 24.39 | 24.39 | +1.09 (+4.68%) | 2,275,900 |
17 Oct 2022 | USD | 22.59 | 23.34 | 22.52 | 23.3 | 23.3 | +1.09 (+4.91%) | 2,466,300 |
14 Oct 2022 | USD | 23.1 | 23.31 | 22.17 | 22.21 | 22.21 | -0.46 (-2.03%) | 1,229,300 |
13 Oct 2022 | USD | 22.63 | 23.12 | 21.91 | 22.67 | 22.67 | -0.27 (-1.18%) | 2,380,800 |
12 Oct 2022 | USD | 21.98 | 22.96 | 21.83 | 22.94 | 22.94 | +0.77 (+3.47%) | 2,166,100 |
11 Oct 2022 | USD | 22.53 | 22.65 | 21.73 | 22.17 | 22.17 | -0.14 (-0.63%) | 1,593,900 |
10 Oct 2022 | USD | 22.85 | 22.97 | 22.1 | 22.31 | 22.31 | -0.57 (-2.49%) | 934,200 |
7 Oct 2022 | USD | 22.84 | 23.13 | 22.51 | 22.88 | 22.88 | -0.38 (-1.63%) | 1,214,600 |
6 Oct 2022 | USD | 23.23 | 23.56 | 22.78 | 23.26 | 23.26 | -0.05 (-0.21%) | 1,487,000 |
5 Oct 2022 | USD | 23.2 | 23.65 | 22.68 | 23.31 | 23.31 | -0.31 (-1.31%) | 1,680,400 |
4 Oct 2022 | USD | 22.69 | 23.68 | 22.65 | 23.62 | 23.62 | +1.62 (+7.36%) | 1,514,700 |
3 Oct 2022 | USD | 22.28 | 22.65 | 21.42 | 22 | 22 | -0.08 (-0.36%) | 1,685,800 |
30 Sep 2022 | USD | 22.13 | 22.83 | 22.04 | 22.08 | 22.08 | -0.29 (-1.30%) | 1,185,900 |
29 Sep 2022 | USD | 22.49 | 22.7 | 22.01 | 22.37 | 22.37 | -0.62 (-2.70%) | 1,326,600 |
28 Sep 2022 | USD | 22.35 | 23.04 | 22.08 | 22.99 | 22.99 | +0.7 (+3.14%) | 1,462,000 |
27 Sep 2022 | USD | 22.3 | 22.76 | 21.99 | 22.29 | 22.29 | +0.45 (+2.06%) | 1,198,200 |
26 Sep 2022 | USD | 22.02 | 22.7 | 21.81 | 21.84 | 21.84 | -0.22 (-1.00%) | 2,271,000 |