Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 30.38 | 31.64 | 30 | 31.56 | 31.56 | +2.12 (+7.20%) | 230,800 |
3 Nov 2022 | USD | 29.75 | 30.05 | 29.07 | 29.44 | 29.44 | -1.02 (-3.35%) | 210,700 |
2 Nov 2022 | USD | 32.23 | 32.61 | 30.39 | 30.46 | 30.46 | -1.77 (-5.49%) | 270,500 |
1 Nov 2022 | USD | 32.22 | 32.38 | 31.31 | 32.23 | 32.23 | +1.12 (+3.60%) | 359,900 |
31 Oct 2022 | USD | 31.78 | 31.89 | 30.49 | 31.11 | 31.11 | -1.14 (-3.53%) | 334,100 |
28 Oct 2022 | USD | 30.77 | 32.37 | 30.6 | 32.25 | 32.25 | +1.65 (+5.39%) | 489,400 |
27 Oct 2022 | USD | 29.99 | 32.22 | 29.75 | 30.6 | 30.6 | +1.65 (+5.70%) | 632,200 |
26 Oct 2022 | USD | 27.98 | 29.78 | 27.78 | 28.95 | 28.95 | +0.61 (+2.15%) | 217,500 |
25 Oct 2022 | USD | 27.89 | 28.76 | 27.89 | 28.34 | 28.34 | +0.67 (+2.42%) | 215,900 |
24 Oct 2022 | USD | 27.98 | 27.98 | 27.17 | 27.67 | 27.67 | -0.06 (-0.22%) | 291,500 |
21 Oct 2022 | USD | 26.17 | 27.85 | 26.09 | 27.73 | 27.73 | +1.79 (+6.90%) | 295,000 |
20 Oct 2022 | USD | 25.64 | 26.5 | 25.29 | 25.94 | 25.94 | +0.64 (+2.53%) | 246,700 |
19 Oct 2022 | USD | 25.23 | 25.44 | 24.73 | 25.3 | 25.3 | -0.13 (-0.51%) | 256,100 |
18 Oct 2022 | USD | 26.38 | 26.77 | 24.94 | 25.43 | 25.43 | -0.26 (-1.01%) | 281,200 |
17 Oct 2022 | USD | 25.6 | 26.14 | 25.31 | 25.69 | 25.69 | +0.84 (+3.38%) | 270,800 |
14 Oct 2022 | USD | 26.45 | 26.45 | 24.73 | 24.85 | 24.85 | -1.36 (-5.19%) | 262,200 |
13 Oct 2022 | USD | 23.64 | 26.34 | 23.32 | 26.21 | 26.21 | +1.35 (+5.43%) | 335,900 |
12 Oct 2022 | USD | 25.72 | 25.72 | 24.76 | 24.86 | 24.86 | -0.97 (-3.76%) | 287,800 |
11 Oct 2022 | USD | 26.64 | 26.77 | 25.35 | 25.83 | 25.83 | -1.26 (-4.65%) | 353,700 |
10 Oct 2022 | USD | 27.79 | 27.79 | 26.36 | 27.09 | 27.09 | -0.7 (-2.52%) | 240,800 |
7 Oct 2022 | USD | 28.47 | 28.75 | 27.25 | 27.79 | 27.79 | -1.49 (-5.09%) | 344,300 |
6 Oct 2022 | USD | 29.12 | 29.89 | 29.08 | 29.28 | 29.28 | +0.05 (+0.17%) | 165,700 |
5 Oct 2022 | USD | 28.32 | 29.5 | 28.05 | 29.23 | 29.23 | +0.46 (+1.60%) | 192,700 |
4 Oct 2022 | USD | 28.42 | 28.87 | 28.16 | 28.77 | 28.77 | +1.43 (+5.23%) | 248,300 |
3 Oct 2022 | USD | 26.31 | 27.77 | 26.04 | 27.34 | 27.34 | +1.59 (+6.17%) | 218,000 |
30 Sep 2022 | USD | 25.69 | 26.88 | 25.19 | 25.75 | 25.75 | -0.83 (-3.12%) | 352,300 |
29 Sep 2022 | USD | 26.5 | 26.61 | 25.78 | 26.58 | 26.58 | -0.48 (-1.77%) | 162,600 |
28 Sep 2022 | USD | 25.66 | 27.19 | 25.66 | 27.06 | 27.06 | +1.26 (+4.88%) | 272,400 |
27 Sep 2022 | USD | 25.81 | 26.12 | 25.38 | 25.8 | 25.8 | +0.36 (+1.42%) | 253,900 |
26 Sep 2022 | USD | 26.19 | 26.54 | 25.4 | 25.44 | 25.44 | -0.79 (-3.01%) | 195,400 |