Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 22.57 | 23.15 | 22.49 | 23.13 | 23.13 | +0.48 (+2.12%) | 3,888,500 |
3 Nov 2022 | USD | 22.35 | 22.93 | 21.75 | 22.65 | 22.65 | -0.19 (-0.83%) | 4,460,600 |
2 Nov 2022 | USD | 23 | 23.74 | 22.72 | 22.84 | 22.84 | -0.35 (-1.51%) | 5,388,200 |
1 Nov 2022 | USD | 24.51 | 24.7 | 22.71 | 23.19 | 23.19 | -0.4 (-1.70%) | 8,169,700 |
31 Oct 2022 | USD | 23.65 | 23.78 | 23.15 | 23.59 | 23.59 | -0.21 (-0.88%) | 3,857,200 |
28 Oct 2022 | USD | 23.13 | 23.82 | 23.07 | 23.8 | 23.8 | +0.57 (+2.45%) | 2,668,000 |
27 Oct 2022 | USD | 23.62 | 23.94 | 23.18 | 23.23 | 23.23 | -0.15 (-0.64%) | 2,605,000 |
26 Oct 2022 | USD | 23.77 | 23.85 | 23.24 | 23.38 | 23.38 | -0.37 (-1.56%) | 2,767,300 |
25 Oct 2022 | USD | 22.95 | 24.11 | 22.86 | 23.75 | 23.75 | +0.95 (+4.17%) | 2,809,100 |
24 Oct 2022 | USD | 22.63 | 22.95 | 22.3 | 22.8 | 22.8 | +0.41 (+1.83%) | 3,502,700 |
21 Oct 2022 | USD | 21.97 | 22.46 | 21.62 | 22.39 | 22.39 | +0.55 (+2.52%) | 3,176,300 |
20 Oct 2022 | USD | 21.74 | 22.16 | 21.53 | 21.84 | 21.84 | +0.25 (+1.16%) | 2,800,000 |
19 Oct 2022 | USD | 22.28 | 22.39 | 21.49 | 21.59 | 21.59 | -1.21 (-5.31%) | 2,989,100 |
18 Oct 2022 | USD | 23.16 | 23.43 | 22.59 | 22.8 | 22.8 | -0.12 (-0.52%) | 2,529,200 |
17 Oct 2022 | USD | 22.56 | 23.19 | 22.44 | 22.92 | 22.92 | +0.99 (+4.51%) | 4,361,000 |
14 Oct 2022 | USD | 22.09 | 22.34 | 21.71 | 21.93 | 21.93 | +0.28 (+1.29%) | 4,946,700 |
13 Oct 2022 | USD | 20.59 | 21.75 | 20.03 | 21.65 | 21.65 | +0.56 (+2.66%) | 3,415,200 |
12 Oct 2022 | USD | 21.12 | 21.27 | 20.68 | 21.09 | 21.09 | -0.1 (-0.47%) | 2,884,100 |
11 Oct 2022 | USD | 21.17 | 21.52 | 20.74 | 21.19 | 21.19 | -0.06 (-0.28%) | 3,056,100 |
10 Oct 2022 | USD | 21.37 | 21.49 | 20.98 | 21.25 | 21.25 | -0.07 (-0.33%) | 3,099,900 |
7 Oct 2022 | USD | 21.75 | 22.04 | 21.07 | 21.32 | 21.32 | -0.84 (-3.79%) | 5,327,900 |
6 Oct 2022 | USD | 22.47 | 22.66 | 21.73 | 22.16 | 22.16 | -0.31 (-1.38%) | 3,036,000 |
5 Oct 2022 | USD | 23.34 | 23.41 | 21.75 | 22.47 | 22.47 | -1.53 (-6.38%) | 3,210,500 |
4 Oct 2022 | USD | 23.5 | 24.07 | 23.48 | 24 | 24 | +0.82 (+3.54%) | 3,582,000 |
3 Oct 2022 | USD | 24.21 | 24.34 | 23.13 | 23.18 | 23.18 | +0.02 (+0.09%) | 3,310,000 |
30 Sep 2022 | USD | 23.1 | 23.42 | 22.93 | 23.16 | 23.16 | +0.22 (+0.96%) | 3,413,400 |
29 Sep 2022 | USD | 23.69 | 23.8 | 22.83 | 22.94 | 22.94 | -1.08 (-4.50%) | 2,060,800 |
28 Sep 2022 | USD | 23.27 | 24.32 | 23.02 | 24.02 | 24.02 | +0.97 (+4.21%) | 2,215,000 |
27 Sep 2022 | USD | 23.69 | 23.81 | 22.86 | 23.05 | 23.05 | -0.28 (-1.20%) | 2,385,000 |
26 Sep 2022 | USD | 24.24 | 24.4 | 23.08 | 23.33 | 23.33 | -1.11 (-4.54%) | 3,104,600 |