Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | USD | 23.41 | 23.69 | 22.39 | 22.46 | 22.46 | +2.44 (+12.19%) | 5,156,500 |
31 Oct 2022 | USD | 19.85 | 20.58 | 19.75 | 20.02 | 20.02 | -1.72 (-7.91%) | 3,356,100 |
28 Oct 2022 | USD | 21.32 | 21.78 | 20.8 | 21.74 | 21.74 | -2.11 (-8.85%) | 3,790,800 |
27 Oct 2022 | USD | 24.2 | 25.2 | 23.69 | 23.85 | 23.85 | -1.96 (-7.59%) | 2,710,400 |
26 Oct 2022 | USD | 23.29 | 26.43 | 23.22 | 25.81 | 25.81 | +2.67 (+11.54%) | 4,367,200 |
25 Oct 2022 | USD | 23.42 | 23.95 | 22.92 | 23.14 | 23.14 | +1.15 (+5.23%) | 3,385,700 |
24 Oct 2022 | USD | 22.89 | 22.89 | 19.66 | 21.99 | 21.99 | -9.32 (-29.77%) | 8,215,800 |
21 Oct 2022 | USD | 30.08 | 31.43 | 29.48 | 31.31 | 31.31 | +0.54 (+1.75%) | 1,513,100 |
20 Oct 2022 | USD | 30.78 | 32.68 | 30.58 | 30.77 | 30.77 | +0.37 (+1.22%) | 1,454,200 |
19 Oct 2022 | USD | 32.25 | 32.55 | 30.12 | 30.4 | 30.4 | -4.45 (-12.77%) | 2,011,100 |
18 Oct 2022 | USD | 36.83 | 37.07 | 34.12 | 34.85 | 34.85 | -0.75 (-2.11%) | 1,507,100 |
17 Oct 2022 | USD | 34.9 | 36.31 | 34.88 | 35.6 | 35.6 | +2.85 (+8.70%) | 1,242,500 |
14 Oct 2022 | USD | 35.62 | 35.62 | 32.62 | 32.75 | 32.75 | -1.44 (-4.21%) | 934,100 |
13 Oct 2022 | USD | 31.66 | 34.94 | 31.13 | 34.19 | 34.19 | -0.91 (-2.59%) | 1,458,300 |
12 Oct 2022 | USD | 35.46 | 36.43 | 34.84 | 35.1 | 35.1 | -0.66 (-1.85%) | 1,022,300 |
11 Oct 2022 | USD | 36.73 | 37.14 | 34.97 | 35.76 | 35.76 | -3.19 (-8.19%) | 1,215,000 |
10 Oct 2022 | USD | 40.67 | 40.67 | 38.47 | 38.95 | 38.95 | -3.93 (-9.17%) | 768,100 |
7 Oct 2022 | USD | 44.3 | 44.81 | 42.61 | 42.88 | 42.88 | -3.12 (-6.78%) | 575,400 |
6 Oct 2022 | USD | 46.25 | 47.28 | 45.71 | 46 | 46 | -1.27 (-2.69%) | 946,600 |
5 Oct 2022 | USD | 46.73 | 48.12 | 45.96 | 47.27 | 47.27 | +1.01 (+2.18%) | 1,262,700 |
4 Oct 2022 | USD | 43.95 | 47.41 | 43.95 | 46.26 | 46.26 | +5 (+12.12%) | 1,431,400 |
3 Oct 2022 | USD | 40.5 | 41.63 | 39.7 | 41.26 | 41.26 | +0.6 (+1.48%) | 1,448,100 |
30 Sep 2022 | USD | 40.3 | 42.11 | 40.24 | 40.66 | 40.66 | -0.66 (-1.60%) | 646,000 |
29 Sep 2022 | USD | 41.72 | 41.91 | 40.05 | 41.32 | 41.32 | -4.28 (-9.39%) | 1,481,800 |
28 Sep 2022 | USD | 42.74 | 45.9 | 42.39 | 45.6 | 45.6 | +1.55 (+3.52%) | 1,056,900 |
27 Sep 2022 | USD | 45.91 | 47.25 | 43.37 | 44.05 | 44.05 | -1.48 (-3.25%) | 3,663,100 |
26 Sep 2022 | USD | 45.97 | 46.95 | 45.24 | 45.53 | 45.53 | +0.74 (+1.65%) | 989,200 |
23 Sep 2022 | USD | 44.5 | 45.09 | 43.69 | 44.79 | 44.79 | -1.87 (-4.01%) | 2,908,300 |
22 Sep 2022 | USD | 47.76 | 48.44 | 46.54 | 46.66 | 46.66 | -0.74 (-1.56%) | 762,300 |
21 Sep 2022 | USD | 50.15 | 50.15 | 47.28 | 47.4 | 47.4 | -4.18 (-8.10%) | 1,054,000 |