Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 33.08 | 33.4 | 33.025 | 33.28 | 33.28 | +0.42 (+1.28%) | 20,700 |
1 Feb 2023 | USD | 32.18 | 33.07 | 32.178 | 32.86 | 32.86 | +0.65 (+2.02%) | 43,700 |
31 Jan 2023 | USD | 31.74 | 32.245 | 31.69 | 32.21 | 32.21 | +0.53 (+1.67%) | 150,100 |
30 Jan 2023 | USD | 31.87 | 32.079 | 31.68 | 31.68 | 31.68 | -0.44 (-1.37%) | 28,400 |
27 Jan 2023 | USD | 32.109 | 32.302 | 31.993 | 32.12 | 32.12 | -0.05 (-0.16%) | 15,400 |
26 Jan 2023 | USD | 32.085 | 32.19 | 31.79 | 32.17 | 32.17 | +0.39 (+1.23%) | 19,800 |
25 Jan 2023 | USD | 31.62 | 31.79 | 31.18 | 31.78 | 31.78 | -0.07 (-0.22%) | 23,600 |
24 Jan 2023 | USD | 31.91 | 31.91 | 31.68 | 31.85 | 31.85 | -0.05 (-0.16%) | 29,800 |
23 Jan 2023 | USD | 31.52 | 32.04 | 31.52 | 31.9 | 31.9 | +0.36 (+1.14%) | 19,000 |
20 Jan 2023 | USD | 30.97 | 31.54 | 30.935 | 31.54 | 31.54 | +0.63 (+2.04%) | 20,600 |
19 Jan 2023 | USD | 31.16 | 31.16 | 30.878 | 30.91 | 30.91 | -0.39 (-1.25%) | 32,700 |
18 Jan 2023 | USD | 31.83 | 32.03 | 31.24 | 31.3 | 31.3 | -0.26 (-0.82%) | 49,200 |
17 Jan 2023 | USD | 31.62 | 31.739 | 31.55 | 31.56 | 31.56 | -0.04 (-0.13%) | 26,500 |
13 Jan 2023 | USD | 31.39 | 31.65 | 31.33 | 31.6 | 31.6 | +0.18 (+0.57%) | 35,600 |
12 Jan 2023 | USD | 31.36 | 31.51 | 31.08 | 31.42 | 31.42 | +0.16 (+0.51%) | 20,000 |
11 Jan 2023 | USD | 30.87 | 31.26 | 30.87 | 31.26 | 31.26 | +0.42 (+1.36%) | 43,700 |
10 Jan 2023 | USD | 30.565 | 30.84 | 30.461 | 30.84 | 30.84 | +0.26 (+0.85%) | 30,000 |
9 Jan 2023 | USD | 30.63 | 30.95 | 30.578 | 30.58 | 30.58 | +0.15 (+0.49%) | 27,900 |
6 Jan 2023 | USD | 29.73 | 30.491 | 29.73 | 30.43 | 30.43 | +0.79 (+2.67%) | 80,100 |
5 Jan 2023 | USD | 30.11 | 30.15 | 29.59 | 29.64 | 29.64 | -0.58 (-1.92%) | 16,200 |
4 Jan 2023 | USD | 29.95 | 30.249 | 29.95 | 30.22 | 30.22 | +0.52 (+1.75%) | 69,800 |
3 Jan 2023 | USD | 30.13 | 30.19 | 29.5 | 29.7 | 29.7 | -0.24 (-0.80%) | 294,800 |
30 Dec 2022 | USD | 29.87 | 29.94 | 29.596 | 29.94 | 29.94 | -0.12 (-0.40%) | 31,700 |
29 Dec 2022 | USD | 29.79 | 30.16 | 29.77 | 30.06 | 30.06 | +0.53 (+1.79%) | 21,800 |
28 Dec 2022 | USD | 30.01 | 30.01 | 29.47 | 29.53 | 29.53 | -0.43 (-1.44%) | 266,900 |
27 Dec 2022 | USD | 30.01 | 30.03 | 29.801 | 29.96 | 29.96 | -0.02 (-0.07%) | 21,800 |
23 Dec 2022 | USD | 29.75 | 29.98 | 29.718 | 29.98 | 29.98 | +0.15 (+0.50%) | 8,800 |
22 Dec 2022 | USD | 30.19 | 30.19 | 29.42 | 29.83 | 29.83 | -0.52 (-1.71%) | 15,900 |
21 Dec 2022 | USD | 30.07 | 30.413 | 30.019 | 30.35 | 30.35 | +0.52 (+1.74%) | 27,400 |
20 Dec 2022 | USD | 29.66 | 29.96 | 29.64 | 29.83 | 29.83 | +0.07 (+0.24%) | 44,800 |