Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 39.44 | 40.01 | 39.15 | 39.96 | 39.96 | +0.84 (+2.15%) | 297,600 |
1 Feb 2023 | USD | 38.53 | 39.6 | 38.38 | 39.12 | 39.12 | +0.43 (+1.11%) | 240,100 |
31 Jan 2023 | USD | 37.85 | 38.7 | 37.71 | 38.69 | 38.69 | +0.86 (+2.27%) | 279,700 |
30 Jan 2023 | USD | 38.09 | 38.29 | 37.75 | 37.83 | 37.83 | -0.38 (-0.99%) | 205,700 |
27 Jan 2023 | USD | 38.12 | 38.41 | 37.99 | 38.21 | 38.21 | +0.17 (+0.45%) | 246,000 |
26 Jan 2023 | USD | 37.83 | 38.05 | 37.49 | 38.04 | 38.04 | +0.32 (+0.85%) | 202,900 |
25 Jan 2023 | USD | 37.85 | 37.88 | 37.25 | 37.72 | 37.72 | -0.25 (-0.66%) | 332,500 |
24 Jan 2023 | USD | 36.95 | 38.48 | 36.95 | 37.97 | 37.97 | +1.42 (+3.89%) | 519,500 |
23 Jan 2023 | USD | 36.2 | 36.88 | 36.05 | 36.55 | 36.55 | +0.17 (+0.47%) | 193,500 |
20 Jan 2023 | USD | 35.95 | 36.41 | 35.44 | 36.38 | 36.38 | +0.77 (+2.16%) | 316,600 |
19 Jan 2023 | USD | 35.49 | 35.69 | 34.94 | 35.61 | 35.61 | +0.13 (+0.37%) | 214,700 |
18 Jan 2023 | USD | 36.13 | 36.13 | 35.41 | 35.48 | 35.48 | -0.83 (-2.29%) | 207,600 |
17 Jan 2023 | USD | 36.82 | 36.95 | 36.15 | 36.31 | 36.31 | -0.4 (-1.09%) | 284,000 |
13 Jan 2023 | USD | 36.46 | 36.74 | 35.97 | 36.71 | 36.71 | -0.11 (-0.30%) | 193,400 |
12 Jan 2023 | USD | 36.55 | 37.11 | 36.36 | 36.82 | 36.82 | +0.38 (+1.04%) | 215,600 |
11 Jan 2023 | USD | 36.32 | 36.46 | 35.9 | 36.44 | 36.44 | +0.25 (+0.69%) | 121,700 |
10 Jan 2023 | USD | 36.19 | 36.53 | 35.93 | 36.19 | 36.19 | -0.01 (-0.03%) | 181,600 |
9 Jan 2023 | USD | 36.57 | 36.83 | 36.02 | 36.2 | 36.2 | -0.34 (-0.93%) | 162,100 |
6 Jan 2023 | USD | 35.85 | 36.54 | 35.85 | 36.54 | 36.54 | +1.08 (+3.05%) | 247,100 |
5 Jan 2023 | USD | 34.95 | 35.49 | 34.59 | 35.46 | 35.46 | +0.28 (+0.80%) | 236,800 |
4 Jan 2023 | USD | 35.51 | 35.81 | 34.97 | 35.18 | 35.18 | -0.03 (-0.09%) | 155,200 |
3 Jan 2023 | USD | 35.27 | 35.51 | 34.69 | 35.21 | 35.21 | +0.07 (+0.20%) | 168,900 |
30 Dec 2022 | USD | 35.18 | 35.39 | 34.93 | 35.14 | 35.14 | -0.13 (-0.37%) | 159,600 |
29 Dec 2022 | USD | 34.92 | 35.45 | 34.75 | 35.27 | 35.27 | +0.49 (+1.41%) | 166,400 |
28 Dec 2022 | USD | 35.12 | 35.35 | 34.74 | 34.78 | 34.78 | -0.29 (-0.83%) | 149,800 |
27 Dec 2022 | USD | 35.11 | 35.16 | 34.62 | 35.07 | 35.07 | +0.13 (+0.37%) | 94,500 |
23 Dec 2022 | USD | 35.08 | 35.36 | 34.91 | 34.94 | 34.94 | +0.06 (+0.17%) | 120,200 |
22 Dec 2022 | USD | 34.55 | 35.65 | 33.9 | 34.88 | 34.88 | +0.21 (+0.61%) | 212,700 |
21 Dec 2022 | USD | 34.6 | 34.94 | 34.52 | 34.67 | 34.67 | +0.51 (+1.49%) | 206,500 |
20 Dec 2022 | USD | 34.18 | 34.53 | 34.11 | 34.16 | 34.16 | -0.03 (-0.09%) | 250,300 |