Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 24.69 | 25.225 | 23.85 | 24.39 | 24.39 | +0.16 (+0.66%) | 355,900 |
3 Nov 2022 | USD | 24.47 | 24.58 | 23.72 | 24.23 | 24.23 | -0.27 (-1.10%) | 305,400 |
2 Nov 2022 | USD | 25.44 | 26.15 | 24.47 | 24.5 | 24.5 | -1.1 (-4.30%) | 468,800 |
1 Nov 2022 | USD | 25.5 | 25.93 | 24.735 | 25.6 | 25.6 | +0.51 (+2.03%) | 375,900 |
31 Oct 2022 | USD | 25.16 | 25.66 | 24.78 | 25.09 | 25.09 | -0.12 (-0.48%) | 423,400 |
28 Oct 2022 | USD | 23.91 | 25.4 | 23.68 | 25.21 | 25.21 | +1.41 (+5.92%) | 390,600 |
27 Oct 2022 | USD | 24.5 | 25.28 | 23.55 | 23.8 | 23.8 | -0.38 (-1.57%) | 292,000 |
26 Oct 2022 | USD | 22.69 | 25.11 | 22.665 | 24.18 | 24.18 | +1.41 (+6.19%) | 420,600 |
25 Oct 2022 | USD | 22.04 | 23.35 | 22.04 | 22.77 | 22.77 | +0.87 (+3.97%) | 397,400 |
24 Oct 2022 | USD | 22.43 | 22.43 | 21.2 | 21.9 | 21.9 | -0.43 (-1.93%) | 271,100 |
21 Oct 2022 | USD | 21.79 | 22.46 | 20.95 | 22.33 | 22.33 | +0.8 (+3.72%) | 394,800 |
20 Oct 2022 | USD | 22.61 | 23.095 | 21.45 | 21.53 | 21.53 | -0.95 (-4.23%) | 342,200 |
19 Oct 2022 | USD | 23.46 | 23.62 | 22.22 | 22.48 | 22.48 | -1.21 (-5.11%) | 548,600 |
18 Oct 2022 | USD | 24.05 | 24.21 | 23.27 | 23.69 | 23.69 | -0.05 (-0.21%) | 353,100 |
17 Oct 2022 | USD | 23.52 | 23.96 | 23.03 | 23.74 | 23.74 | +0.67 (+2.90%) | 452,800 |
14 Oct 2022 | USD | 23.46 | 23.81 | 22.84 | 23.07 | 23.07 | -0.04 (-0.17%) | 458,800 |
13 Oct 2022 | USD | 21.78 | 23.17 | 21.24 | 23.11 | 23.11 | +0.75 (+3.35%) | 420,800 |
12 Oct 2022 | USD | 22.54 | 22.66 | 21.85 | 22.36 | 22.36 | -0.09 (-0.40%) | 424,000 |
11 Oct 2022 | USD | 21.5 | 23.21 | 21.175 | 22.45 | 22.45 | +0.95 (+4.42%) | 457,800 |
10 Oct 2022 | USD | 21.47 | 21.66 | 21.01 | 21.5 | 21.5 | -0.08 (-0.37%) | 577,200 |
7 Oct 2022 | USD | 21.88 | 22.12 | 21.42 | 21.58 | 21.58 | -0.8 (-3.57%) | 909,100 |
6 Oct 2022 | USD | 22.92 | 23.11 | 22.19 | 22.38 | 22.38 | -0.57 (-2.48%) | 305,300 |
5 Oct 2022 | USD | 21.94 | 23.27 | 21.37 | 22.95 | 22.95 | +0.75 (+3.38%) | 600,800 |
4 Oct 2022 | USD | 22.36 | 23.12 | 21.73 | 22.2 | 22.2 | -0.01 (-0.05%) | 629,100 |
3 Oct 2022 | USD | 22.26 | 22.88 | 21.5 | 22.21 | 22.21 | +0.55 (+2.54%) | 583,100 |
30 Sep 2022 | USD | 21.5 | 22.77 | 21.36 | 21.66 | 21.66 | +0.18 (+0.84%) | 605,800 |
29 Sep 2022 | USD | 21.43 | 21.77 | 20.23 | 21.48 | 21.48 | -0.37 (-1.69%) | 628,600 |
28 Sep 2022 | USD | 21.58 | 22.63 | 21.51 | 21.85 | 21.85 | +0.77 (+3.65%) | 674,600 |
27 Sep 2022 | USD | 20.79 | 22 | 20.5 | 21.08 | 21.08 | +0.85 (+4.20%) | 588,400 |
26 Sep 2022 | USD | 20.83 | 21.67 | 20.18 | 20.23 | 20.23 | -0.48 (-2.32%) | 485,800 |