Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 46.74 | 47.48 | 46.34 | 47.04 | 47.04 | +0.81 (+1.75%) | 212,100 |
3 Nov 2022 | USD | 45.88 | 46.27 | 45.08 | 46.23 | 46.23 | -0.12 (-0.26%) | 209,800 |
2 Nov 2022 | USD | 46.93 | 47.49 | 46.14 | 46.35 | 46.35 | -0.62 (-1.32%) | 294,300 |
1 Nov 2022 | USD | 46.76 | 47.52 | 46.48 | 46.97 | 46.97 | +0.41 (+0.88%) | 347,500 |
31 Oct 2022 | USD | 46.1 | 46.99 | 45.91 | 46.56 | 46.56 | +0.24 (+0.52%) | 371,700 |
28 Oct 2022 | USD | 46.06 | 46.96 | 45.4 | 46.32 | 46.32 | +0.68 (+1.49%) | 390,500 |
27 Oct 2022 | USD | 46 | 46.47 | 45.36 | 45.64 | 45.64 | +0.12 (+0.26%) | 342,200 |
26 Oct 2022 | USD | 46.58 | 46.93 | 45.5 | 45.52 | 45.52 | -0.67 (-1.45%) | 335,900 |
25 Oct 2022 | USD | 47.68 | 48.54 | 45.73 | 46.19 | 46.19 | -2.95 (-6.00%) | 408,400 |
24 Oct 2022 | USD | 49.19 | 49.6 | 48.72 | 49.14 | 49.14 | +0.26 (+0.53%) | 266,100 |
21 Oct 2022 | USD | 47.76 | 49.16 | 47.6 | 48.88 | 48.88 | +1.5 (+3.17%) | 304,700 |
20 Oct 2022 | USD | 49.64 | 49.84 | 47.1 | 47.38 | 47.38 | -2.4 (-4.82%) | 242,200 |
19 Oct 2022 | USD | 49.11 | 49.85 | 48.96 | 49.78 | 49.78 | +0.06 (+0.12%) | 287,900 |
18 Oct 2022 | USD | 50.14 | 50.67 | 49.44 | 49.72 | 49.72 | +0.14 (+0.28%) | 253,000 |
17 Oct 2022 | USD | 48.54 | 49.64 | 48.54 | 49.58 | 49.58 | +1.53 (+3.18%) | 276,700 |
14 Oct 2022 | USD | 48.82 | 49.44 | 47.81 | 48.05 | 48.05 | -0.34 (-0.70%) | 276,200 |
13 Oct 2022 | USD | 45.06 | 48.43 | 44.74 | 48.39 | 48.39 | +2.78 (+6.10%) | 310,900 |
12 Oct 2022 | USD | 45.34 | 46.02 | 44.94 | 45.61 | 45.61 | +0.2 (+0.44%) | 254,400 |
11 Oct 2022 | USD | 45.46 | 45.72 | 44.84 | 45.41 | 45.41 | -0.31 (-0.68%) | 392,900 |
10 Oct 2022 | USD | 45.96 | 46.33 | 45.44 | 45.72 | 45.72 | +0.2 (+0.44%) | 329,100 |
7 Oct 2022 | USD | 47.75 | 47.84 | 45.45 | 45.52 | 45.52 | -2.48 (-5.17%) | 418,800 |
6 Oct 2022 | USD | 48.2 | 48.74 | 47.82 | 48 | 48 | -0.37 (-0.76%) | 275,100 |
5 Oct 2022 | USD | 48.17 | 48.45 | 47.58 | 48.37 | 48.37 | -0.52 (-1.06%) | 339,100 |
4 Oct 2022 | USD | 48.08 | 49.02 | 48.01 | 48.89 | 48.89 | +1.5 (+3.17%) | 478,000 |
3 Oct 2022 | USD | 47.24 | 47.72 | 46.53 | 47.39 | 47.39 | +0.93 (+2.00%) | 306,300 |
30 Sep 2022 | USD | 46.86 | 48.01 | 46.4 | 46.46 | 46.46 | -0.22 (-0.47%) | 377,600 |
29 Sep 2022 | USD | 47.02 | 47.03 | 46.21 | 46.68 | 46.68 | -0.9 (-1.89%) | 273,400 |
28 Sep 2022 | USD | 47.43 | 48.17 | 46.74 | 47.58 | 47.58 | +0.22 (+0.46%) | 379,300 |
27 Sep 2022 | USD | 48.28 | 48.51 | 46.95 | 47.36 | 47.36 | -0.75 (-1.56%) | 222,400 |
26 Sep 2022 | USD | 47.95 | 48.85 | 47.93 | 48.11 | 48.11 | -0.26 (-0.54%) | 236,600 |