Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 38.44 | 39.32 | 37.74 | 39.06 | 39.06 | +1.56 (+4.16%) | 629,600 |
3 Nov 2022 | USD | 37.19 | 38.2 | 35.63 | 37.5 | 37.5 | -0.16 (-0.42%) | 828,800 |
2 Nov 2022 | USD | 38.42 | 39.43 | 37.62 | 37.66 | 37.66 | -1.14 (-2.94%) | 924,900 |
1 Nov 2022 | USD | 38.85 | 39.08 | 36.93 | 38.8 | 38.8 | +1.2 (+3.19%) | 1,150,300 |
31 Oct 2022 | USD | 38.59 | 38.7 | 37.04 | 37.6 | 37.6 | -0.98 (-2.54%) | 981,500 |
28 Oct 2022 | USD | 37.58 | 38.63 | 36.57 | 38.58 | 38.58 | +0.71 (+1.87%) | 761,000 |
27 Oct 2022 | USD | 39.89 | 40.66 | 37.83 | 37.87 | 37.87 | -1.55 (-3.93%) | 982,300 |
26 Oct 2022 | USD | 39.1 | 40.07 | 38.55 | 39.42 | 39.42 | +0.17 (+0.43%) | 818,900 |
25 Oct 2022 | USD | 37.51 | 39.26 | 37.35 | 39.25 | 39.25 | +1.74 (+4.64%) | 982,400 |
24 Oct 2022 | USD | 37.41 | 37.57 | 35.86 | 37.51 | 37.51 | +0.3 (+0.81%) | 1,440,100 |
21 Oct 2022 | USD | 36.14 | 37.45 | 35.824 | 37.21 | 37.21 | +0.98 (+2.70%) | 878,500 |
20 Oct 2022 | USD | 36.08 | 37.92 | 35.96 | 36.23 | 36.23 | +0.02 (+0.06%) | 964,200 |
19 Oct 2022 | USD | 37.42 | 37.85 | 35.595 | 36.21 | 36.21 | -1.48 (-3.93%) | 741,100 |
18 Oct 2022 | USD | 37.1 | 37.74 | 36.484 | 37.69 | 37.69 | +1.8 (+5.02%) | 986,600 |
17 Oct 2022 | USD | 37.13 | 37.29 | 35.29 | 35.89 | 35.89 | +0.46 (+1.30%) | 1,484,800 |
14 Oct 2022 | USD | 36.59 | 37.18 | 34.87 | 35.43 | 35.43 | -0.38 (-1.06%) | 1,846,800 |
13 Oct 2022 | USD | 32.8 | 35.94 | 31.84 | 35.81 | 35.81 | +3.31 (+10.18%) | 3,143,700 |
12 Oct 2022 | USD | 33.43 | 33.75 | 32.285 | 32.5 | 32.5 | -1.02 (-3.04%) | 1,232,300 |
11 Oct 2022 | USD | 33.06 | 34.89 | 32.7 | 33.52 | 33.52 | +0.09 (+0.27%) | 1,269,200 |
10 Oct 2022 | USD | 34.34 | 35.41 | 32.89 | 33.43 | 33.43 | -0.47 (-1.39%) | 1,717,000 |
7 Oct 2022 | USD | 32.24 | 34 | 32.12 | 33.9 | 33.9 | +1.02 (+3.10%) | 1,379,700 |
6 Oct 2022 | USD | 32.34 | 33.39 | 32.135 | 32.88 | 32.88 | +0.23 (+0.70%) | 573,100 |
5 Oct 2022 | USD | 31.78 | 33.26 | 31.57 | 32.65 | 32.65 | +0.06 (+0.18%) | 1,005,700 |
4 Oct 2022 | USD | 31.66 | 32.67 | 31.38 | 32.59 | 32.59 | +2.28 (+7.52%) | 1,451,200 |
3 Oct 2022 | USD | 29.5 | 30.32 | 28.61 | 30.31 | 30.31 | +1.19 (+4.09%) | 1,008,100 |
30 Sep 2022 | USD | 29.01 | 30.15 | 28.03 | 29.12 | 29.12 | -0.39 (-1.32%) | 1,050,200 |
29 Sep 2022 | USD | 30.69 | 30.85 | 29.32 | 29.51 | 29.51 | -2.12 (-6.70%) | 963,300 |
28 Sep 2022 | USD | 30.24 | 31.8 | 30.05 | 31.63 | 31.63 | +1.21 (+3.98%) | 913,600 |
27 Sep 2022 | USD | 30.15 | 30.89 | 29.69 | 30.42 | 30.42 | +0.82 (+2.77%) | 769,200 |
26 Sep 2022 | USD | 30.5 | 31 | 29.29 | 29.6 | 29.6 | -0.41 (-1.37%) | 957,600 |