Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 37.45 | 39.72 | 37.45 | 38.03 | 38.03 | +0.89 (+2.40%) | 837,000 |
1 Feb 2023 | USD | 36.27 | 37.38 | 34.95 | 37.14 | 37.14 | +0.32 (+0.87%) | 906,000 |
31 Jan 2023 | USD | 36.26 | 36.86 | 35.99 | 36.82 | 36.82 | +0.88 (+2.45%) | 667,600 |
30 Jan 2023 | USD | 35.69 | 36.26 | 35.55 | 35.94 | 35.94 | -0.16 (-0.44%) | 397,500 |
27 Jan 2023 | USD | 35.48 | 36.13 | 35.48 | 36.1 | 36.1 | +0.51 (+1.43%) | 274,000 |
26 Jan 2023 | USD | 35.07 | 35.67 | 34.81 | 35.59 | 35.59 | +0.51 (+1.45%) | 262,200 |
25 Jan 2023 | USD | 34.89 | 35.15 | 34.41 | 35.08 | 35.08 | -0.29 (-0.82%) | 300,000 |
24 Jan 2023 | USD | 35.86 | 35.88 | 35.35 | 35.37 | 35.37 | -0.48 (-1.34%) | 229,900 |
23 Jan 2023 | USD | 35.58 | 35.9 | 35.08 | 35.85 | 35.85 | +0.44 (+1.24%) | 444,300 |
20 Jan 2023 | USD | 35.27 | 35.54 | 34.86 | 35.41 | 35.41 | +0.4 (+1.14%) | 548,900 |
19 Jan 2023 | USD | 34.63 | 35.24 | 34.41 | 35.01 | 35.01 | +0.1 (+0.29%) | 488,800 |
18 Jan 2023 | USD | 34.8 | 35.42 | 34.56 | 34.91 | 34.91 | +0.11 (+0.32%) | 290,200 |
17 Jan 2023 | USD | 34.84 | 35.23 | 34.4 | 34.8 | 34.8 | +0.01 (+0.03%) | 402,100 |
13 Jan 2023 | USD | 34.12 | 34.95 | 34 | 34.79 | 34.79 | +0.48 (+1.40%) | 284,400 |
12 Jan 2023 | USD | 35.12 | 35.12 | 33.88 | 34.31 | 34.31 | -0.69 (-1.97%) | 629,400 |
11 Jan 2023 | USD | 34.78 | 35.23 | 34.59 | 35 | 35 | +0.5 (+1.45%) | 267,800 |
10 Jan 2023 | USD | 33.36 | 34.6 | 33.36 | 34.5 | 34.5 | +1.25 (+3.76%) | 444,700 |
9 Jan 2023 | USD | 32.87 | 33.74 | 32.73 | 33.25 | 33.25 | +0.7 (+2.15%) | 454,600 |
6 Jan 2023 | USD | 31.89 | 32.81 | 31.61 | 32.55 | 32.55 | +1.05 (+3.33%) | 418,600 |
5 Jan 2023 | USD | 31.29 | 31.58 | 31.09 | 31.5 | 31.5 | -0.25 (-0.79%) | 398,800 |
4 Jan 2023 | USD | 31.12 | 32.3 | 31.06 | 31.75 | 31.75 | +0.99 (+3.22%) | 1,168,500 |
3 Jan 2023 | USD | 30.11 | 30.85 | 30.11 | 30.76 | 30.76 | +1.06 (+3.57%) | 544,000 |
30 Dec 2022 | USD | 29.64 | 29.77 | 29.16 | 29.7 | 29.7 | -0.3 (-1%) | 504,600 |
29 Dec 2022 | USD | 29.67 | 30.2 | 29.67 | 30 | 30 | +0.54 (+1.83%) | 473,000 |
28 Dec 2022 | USD | 30.6 | 30.75 | 29.23 | 29.46 | 29.46 | -1.13 (-3.69%) | 506,300 |
27 Dec 2022 | USD | 30.78 | 31 | 30.51 | 30.59 | 30.59 | -0.22 (-0.71%) | 311,500 |
23 Dec 2022 | USD | 30.35 | 30.91 | 30.1 | 30.81 | 30.81 | +0.34 (+1.12%) | 269,600 |
22 Dec 2022 | USD | 30.72 | 30.72 | 29.55 | 30.47 | 30.47 | -0.79 (-2.53%) | 468,900 |
21 Dec 2022 | USD | 31.07 | 31.57 | 30.99 | 31.26 | 31.26 | +0.5 (+1.63%) | 332,800 |
20 Dec 2022 | USD | 30.66 | 31.24 | 30.59 | 30.76 | 30.76 | -0.02 (-0.06%) | 395,100 |