Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2023 | USD | 30.75 | 30.85 | 30.29 | 30.33 | 30.33 | -0.8 (-2.57%) | 9,401,000 |
2 Feb 2023 | USD | 31.39 | 31.39 | 31.06 | 31.13 | 31.13 | -0.51 (-1.61%) | 5,465,600 |
1 Feb 2023 | USD | 31.48 | 31.67 | 31.31 | 31.64 | 31.64 | +0.43 (+1.38%) | 5,197,700 |
31 Jan 2023 | USD | 31.2 | 31.23 | 31.02 | 31.21 | 31.21 | -0.17 (-0.54%) | 5,419,000 |
30 Jan 2023 | USD | 31.54 | 31.6 | 31.38 | 31.38 | 31.38 | -0.63 (-1.97%) | 7,978,400 |
27 Jan 2023 | USD | 32 | 32.07 | 31.87 | 32.01 | 32.01 | -0.08 (-0.25%) | 7,124,400 |
26 Jan 2023 | USD | 32.15 | 32.2 | 31.91 | 32.09 | 32.09 | +0.37 (+1.17%) | 5,385,400 |
25 Jan 2023 | USD | 31.6 | 31.72 | 31.44 | 31.72 | 31.72 | +0.2 (+0.63%) | 2,567,700 |
24 Jan 2023 | USD | 31.52 | 31.62 | 31.38 | 31.52 | 31.52 | -0.04 (-0.13%) | 3,886,200 |
23 Jan 2023 | USD | 31.61 | 31.7 | 31.45 | 31.56 | 31.56 | +0.16 (+0.51%) | 6,607,100 |
20 Jan 2023 | USD | 31.2 | 31.41 | 31.1 | 31.4 | 31.4 | +0.3 (+0.96%) | 6,244,800 |
19 Jan 2023 | USD | 31.04 | 31.1 | 30.96 | 31.1 | 31.1 | +0.33 (+1.07%) | 4,410,000 |
18 Jan 2023 | USD | 31.01 | 31.05 | 30.77 | 30.77 | 30.77 | -0.21 (-0.68%) | 7,716,800 |
17 Jan 2023 | USD | 30.92 | 31.01 | 30.84 | 30.98 | 30.98 | +0.13 (+0.42%) | 6,879,100 |
13 Jan 2023 | USD | 30.67 | 30.85 | 30.59 | 30.85 | 30.85 | +0.46 (+1.51%) | 3,945,200 |
12 Jan 2023 | USD | 30.28 | 30.39 | 30.08 | 30.39 | 30.39 | +0.29 (+0.96%) | 3,475,000 |
11 Jan 2023 | USD | 29.98 | 30.15 | 29.95 | 30.1 | 30.1 | +0.08 (+0.27%) | 3,796,800 |
10 Jan 2023 | USD | 29.95 | 30.05 | 29.88 | 30.02 | 30.02 | +0.08 (+0.27%) | 4,271,800 |
9 Jan 2023 | USD | 29.99 | 30.1 | 29.91 | 29.94 | 29.94 | +0.22 (+0.74%) | 4,453,000 |
6 Jan 2023 | USD | 29.52 | 29.72 | 29.3 | 29.72 | 29.72 | +0.57 (+1.96%) | 7,225,600 |
5 Jan 2023 | USD | 29.01 | 29.17 | 28.99 | 29.15 | 29.15 | +0.35 (+1.22%) | 2,886,900 |
4 Jan 2023 | USD | 28.56 | 28.82 | 28.41 | 28.8 | 28.8 | +0.5 (+1.77%) | 5,931,100 |
3 Jan 2023 | USD | 28.34 | 28.49 | 28.24 | 28.3 | 28.3 | +0.28 (+1.00%) | 3,225,800 |
30 Dec 2022 | USD | 28.2 | 28.26 | 28 | 28.02 | 28.02 | +0.05 (+0.18%) | 2,270,100 |
29 Dec 2022 | USD | 27.89 | 28.03 | 27.88 | 27.97 | 27.97 | +0.31 (+1.12%) | 1,847,000 |
28 Dec 2022 | USD | 27.9 | 27.95 | 27.66 | 27.66 | 27.66 | -0.56 (-1.98%) | 3,278,500 |
27 Dec 2022 | USD | 28.07 | 28.28 | 27.98 | 28.22 | 28.22 | +0.77 (+2.81%) | 3,179,800 |
23 Dec 2022 | USD | 27.42 | 27.47 | 27.33 | 27.45 | 27.45 | +0.17 (+0.62%) | 1,486,200 |
22 Dec 2022 | USD | 27.52 | 27.54 | 27.21 | 27.28 | 27.28 | -0.44 (-1.59%) | 5,975,900 |
21 Dec 2022 | USD | 27.71 | 27.82 | 27.66 | 27.72 | 27.72 | +0.01 (+0.04%) | 9,495,600 |