Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 37.32 | 37.95 | 37.08 | 37.71 | 37.71 | +0.29 (+0.77%) | 1,477,200 |
26 Jan 2023 | USD | 37.3 | 37.5 | 36.92 | 37.42 | 37.42 | +0.5 (+1.35%) | 1,163,000 |
25 Jan 2023 | USD | 36.07 | 37 | 35.85 | 36.92 | 36.92 | +0.22 (+0.60%) | 1,652,400 |
24 Jan 2023 | USD | 37.07 | 37.07 | 36.59 | 36.7 | 36.7 | -0.27 (-0.73%) | 1,177,500 |
23 Jan 2023 | USD | 36.36 | 37.1 | 36.1 | 36.97 | 36.97 | +0.7 (+1.93%) | 1,389,500 |
20 Jan 2023 | USD | 35.56 | 36.28 | 35.46 | 36.27 | 36.27 | +0.63 (+1.77%) | 1,469,100 |
19 Jan 2023 | USD | 35.44 | 35.92 | 35.44 | 35.64 | 35.64 | +0.03 (+0.08%) | 1,635,500 |
18 Jan 2023 | USD | 35.85 | 36.41 | 35.6 | 35.61 | 35.61 | -0.04 (-0.11%) | 2,014,000 |
17 Jan 2023 | USD | 35.96 | 36.12 | 35.42 | 35.65 | 35.65 | +0.07 (+0.20%) | 1,554,900 |
13 Jan 2023 | USD | 34.88 | 35.72 | 34.78 | 35.58 | 35.58 | +0.43 (+1.22%) | 2,184,600 |
12 Jan 2023 | USD | 34.94 | 35.55 | 34.48 | 35.15 | 35.15 | +0.56 (+1.62%) | 2,464,300 |
11 Jan 2023 | USD | 34.03 | 34.69 | 34.01 | 34.59 | 34.59 | +0.92 (+2.73%) | 1,834,400 |
10 Jan 2023 | USD | 33.79 | 33.93 | 33.29 | 33.67 | 33.67 | -0.17 (-0.50%) | 1,373,200 |
9 Jan 2023 | USD | 33.69 | 34.44 | 33.45 | 33.84 | 33.84 | +0.57 (+1.71%) | 1,955,700 |
6 Jan 2023 | USD | 32.34 | 33.39 | 32.13 | 33.27 | 33.27 | +1.17 (+3.64%) | 2,028,300 |
5 Jan 2023 | USD | 32.56 | 32.76 | 31.91 | 32.1 | 32.1 | -0.8 (-2.43%) | 1,795,100 |
4 Jan 2023 | USD | 31.96 | 32.96 | 31.96 | 32.9 | 32.9 | +1.34 (+4.25%) | 2,016,500 |
3 Jan 2023 | USD | 31.76 | 32.12 | 31.18 | 31.56 | 31.56 | +0.1 (+0.32%) | 1,666,300 |
30 Dec 2022 | USD | 31.75 | 32.07 | 31.25 | 31.46 | 31.46 | -0.58 (-1.81%) | 1,814,000 |
29 Dec 2022 | USD | 31.41 | 32.19 | 31.26 | 32.04 | 32.04 | +0.97 (+3.12%) | 2,172,600 |
28 Dec 2022 | USD | 31.52 | 31.92 | 31.04 | 31.07 | 31.07 | -0.43 (-1.37%) | 3,310,100 |
27 Dec 2022 | USD | 31.78 | 31.85 | 31.35 | 31.5 | 31.5 | -0.22 (-0.69%) | 1,806,100 |
23 Dec 2022 | USD | 30.97 | 31.89 | 30.97 | 31.72 | 31.72 | +0.66 (+2.12%) | 3,583,700 |
22 Dec 2022 | USD | 31.18 | 31.27 | 30.54 | 31.06 | 31.06 | -0.38 (-1.21%) | 3,804,500 |
21 Dec 2022 | USD | 31 | 31.68 | 30.77 | 31.44 | 31.44 | +0.57 (+1.85%) | 3,837,800 |
20 Dec 2022 | USD | 31.17 | 31.33 | 30.78 | 30.87 | 30.87 | -0.52 (-1.66%) | 4,448,200 |
19 Dec 2022 | USD | 32.26 | 32.46 | 31.32 | 31.39 | 31.39 | -1.01 (-3.12%) | 4,328,500 |
16 Dec 2022 | USD | 32.56 | 33.08 | 32.32 | 32.4 | 32.4 | -0.71 (-2.14%) | 4,741,400 |
15 Dec 2022 | USD | 33.38 | 33.55 | 33.01 | 33.11 | 33.11 | -0.47 (-1.40%) | 4,104,600 |
14 Dec 2022 | USD | 34.01 | 34.44 | 33.58 | 33.58 | 33.58 | -0.27 (-0.80%) | 5,317,400 |