Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 31.66 | 32.72 | 31.13 | 32.7 | 32.7 | +0.78 (+2.44%) | 987,400 |
27 Oct 2022 | USD | 32.64 | 33 | 31.83 | 31.92 | 31.92 | -0.66 (-2.03%) | 1,078,800 |
26 Oct 2022 | USD | 31.36 | 33.27 | 31.36 | 32.58 | 32.58 | +0.87 (+2.74%) | 1,033,800 |
25 Oct 2022 | USD | 30.29 | 31.82 | 30.29 | 31.71 | 31.71 | +1.72 (+5.74%) | 981,700 |
24 Oct 2022 | USD | 29.79 | 30.36 | 29.35 | 29.99 | 29.99 | +0.1 (+0.33%) | 835,600 |
21 Oct 2022 | USD | 29.49 | 30.04 | 29 | 29.89 | 29.89 | +0.42 (+1.43%) | 790,200 |
20 Oct 2022 | USD | 29.68 | 30.61 | 29.08 | 29.47 | 29.47 | -0.19 (-0.64%) | 2,027,700 |
19 Oct 2022 | USD | 30.76 | 30.92 | 29.11 | 29.66 | 29.66 | -1.76 (-5.60%) | 1,803,700 |
18 Oct 2022 | USD | 32.21 | 32.59 | 31.06 | 31.42 | 31.42 | +0.4 (+1.29%) | 989,600 |
17 Oct 2022 | USD | 30.51 | 31.06 | 30.16 | 31.02 | 31.02 | +1.32 (+4.44%) | 1,310,300 |
14 Oct 2022 | USD | 31.03 | 31.29 | 29.47 | 29.7 | 29.7 | -0.9 (-2.94%) | 1,233,900 |
13 Oct 2022 | USD | 29.41 | 31.32 | 29.04 | 30.6 | 30.6 | +0.06 (+0.20%) | 1,232,800 |
12 Oct 2022 | USD | 30.38 | 30.75 | 29.9 | 30.54 | 30.54 | +0.09 (+0.30%) | 1,278,700 |
11 Oct 2022 | USD | 30 | 31.04 | 29.28 | 30.45 | 30.45 | +0.56 (+1.87%) | 1,272,800 |
10 Oct 2022 | USD | 29.89 | 30.05 | 28.75 | 29.89 | 29.89 | +0.32 (+1.08%) | 1,677,000 |
7 Oct 2022 | USD | 30.06 | 30.4 | 28.89 | 29.57 | 29.57 | -1.28 (-4.15%) | 1,922,100 |
6 Oct 2022 | USD | 31.16 | 31.88 | 30.75 | 30.85 | 30.85 | -0.34 (-1.09%) | 1,084,000 |
5 Oct 2022 | USD | 30.71 | 31.39 | 30.14 | 31.19 | 31.19 | -0.77 (-2.41%) | 1,981,600 |
4 Oct 2022 | USD | 30.33 | 31.99 | 30.19 | 31.96 | 31.96 | +2.46 (+8.34%) | 1,820,400 |
3 Oct 2022 | USD | 29.01 | 29.86 | 28.61 | 29.5 | 29.5 | +0.98 (+3.44%) | 1,402,400 |
30 Sep 2022 | USD | 28.6 | 29.44 | 27.86 | 28.52 | 28.52 | -0.44 (-1.52%) | 1,768,100 |
29 Sep 2022 | USD | 29.44 | 29.51 | 28.57 | 28.96 | 28.96 | -1.24 (-4.11%) | 1,461,400 |
28 Sep 2022 | USD | 30.3 | 30.88 | 29.86 | 30.2 | 30.2 | +0.24 (+0.80%) | 1,321,700 |
27 Sep 2022 | USD | 29.72 | 30.22 | 29.1 | 29.96 | 29.96 | +0.66 (+2.25%) | 1,790,800 |
26 Sep 2022 | USD | 30.9 | 31.7 | 29.27 | 29.3 | 29.3 | -1.74 (-5.61%) | 2,142,000 |
23 Sep 2022 | USD | 29.76 | 31.18 | 29.5 | 31.04 | 31.04 | -1.3 (-4.02%) | 3,788,800 |
22 Sep 2022 | USD | 33.55 | 33.84 | 31.8 | 32.34 | 32.34 | -1.47 (-4.35%) | 1,919,700 |
21 Sep 2022 | USD | 34.28 | 35.64 | 33.75 | 33.81 | 33.81 | -0.27 (-0.79%) | 986,600 |
20 Sep 2022 | USD | 35 | 35.15 | 33.65 | 34.08 | 34.08 | -1.46 (-4.11%) | 1,304,100 |
19 Sep 2022 | USD | 34.36 | 35.81 | 34.28 | 35.54 | 35.54 | +0.96 (+2.78%) | 1,254,000 |