Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 33.45 | 33.76 | 32.49 | 33.32 | 33.32 | +0.28 (+0.85%) | 122,800 |
25 Jan 2023 | USD | 31.88 | 33.08 | 31.39 | 33.04 | 33.04 | +0.66 (+2.04%) | 143,800 |
24 Jan 2023 | USD | 32.96 | 33.43 | 32.03 | 32.38 | 32.38 | -0.97 (-2.91%) | 259,700 |
23 Jan 2023 | USD | 31.58 | 33.6 | 31.56 | 33.35 | 33.35 | +2.01 (+6.41%) | 270,400 |
20 Jan 2023 | USD | 30.98 | 31.39 | 30.54 | 31.34 | 31.34 | +0.85 (+2.79%) | 151,200 |
19 Jan 2023 | USD | 30.99 | 31.05 | 30.28 | 30.49 | 30.49 | -0.94 (-2.99%) | 156,200 |
18 Jan 2023 | USD | 31.9 | 32.76 | 31.34 | 31.43 | 31.43 | 0.0 (0.0%) | 131,200 |
17 Jan 2023 | USD | 31.49 | 31.92 | 31.42 | 31.43 | 31.43 | +0.04 (+0.13%) | 186,400 |
13 Jan 2023 | USD | 30.68 | 31.42 | 30.06 | 31.39 | 31.39 | +0.35 (+1.13%) | 234,800 |
12 Jan 2023 | USD | 30.65 | 31.5 | 30.04 | 31.04 | 31.04 | +0.85 (+2.82%) | 242,100 |
11 Jan 2023 | USD | 30.2 | 30.32 | 29.47 | 30.19 | 30.19 | -0.01 (-0.03%) | 166,600 |
10 Jan 2023 | USD | 29.6 | 30.36 | 29.28 | 30.2 | 30.2 | +0.59 (+1.99%) | 205,200 |
9 Jan 2023 | USD | 30 | 30.62 | 29.53 | 29.61 | 29.61 | +0.17 (+0.58%) | 251,800 |
6 Jan 2023 | USD | 28.75 | 29.66 | 28.04 | 29.44 | 29.44 | +1.23 (+4.36%) | 149,600 |
5 Jan 2023 | USD | 28.77 | 28.94 | 28.18 | 28.21 | 28.21 | -0.83 (-2.86%) | 128,600 |
4 Jan 2023 | USD | 29.9 | 30.85 | 28.86 | 29.04 | 29.04 | -0.28 (-0.95%) | 191,400 |
3 Jan 2023 | USD | 29.33 | 29.91 | 29.07 | 29.32 | 29.32 | +0.75 (+2.63%) | 253,000 |
30 Dec 2022 | USD | 28.3 | 28.8 | 27.91 | 28.57 | 28.57 | -0.46 (-1.58%) | 236,200 |
29 Dec 2022 | USD | 28.36 | 29.2 | 28.32 | 29.03 | 29.03 | +1.21 (+4.35%) | 164,300 |
28 Dec 2022 | USD | 28.53 | 28.89 | 27.75 | 27.82 | 27.82 | -0.92 (-3.20%) | 205,900 |
27 Dec 2022 | USD | 28.57 | 29.06 | 28.08 | 28.74 | 28.74 | +0.01 (+0.03%) | 175,200 |
23 Dec 2022 | USD | 28.51 | 28.88 | 28.17 | 28.73 | 28.73 | -0.06 (-0.21%) | 134,900 |
22 Dec 2022 | USD | 29.38 | 29.38 | 28.04 | 28.79 | 28.79 | -1.29 (-4.29%) | 227,200 |
21 Dec 2022 | USD | 29.07 | 30.3 | 29.01 | 30.08 | 30.08 | +1.33 (+4.63%) | 202,600 |
20 Dec 2022 | USD | 28.9 | 29.34 | 28.59 | 28.75 | 28.75 | -0.44 (-1.51%) | 182,400 |
19 Dec 2022 | USD | 30.26 | 30.57 | 28.91 | 29.19 | 29.19 | -1.11 (-3.66%) | 299,500 |
16 Dec 2022 | USD | 30.07 | 30.45 | 29.85 | 30.3 | 30.3 | -0.15 (-0.49%) | 728,600 |
15 Dec 2022 | USD | 30.97 | 31.2 | 30.31 | 30.45 | 30.45 | -1.45 (-4.55%) | 221,900 |
14 Dec 2022 | USD | 32.06 | 32.58 | 31.5 | 31.9 | 31.9 | -0.25 (-0.78%) | 227,200 |
13 Dec 2022 | USD | 33.99 | 34.83 | 32.04 | 32.15 | 32.15 | -0.09 (-0.28%) | 406,400 |