Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 49.93 | 50.5 | 49.39 | 50.32 | 50.32 | +0.8 (+1.62%) | 90,800 |
1 Feb 2023 | USD | 48.56 | 49.91 | 48.52 | 49.52 | 49.52 | +0.96 (+1.98%) | 46,500 |
31 Jan 2023 | USD | 48.25 | 48.88 | 48.25 | 48.56 | 48.56 | +0.34 (+0.71%) | 117,300 |
30 Jan 2023 | USD | 48.17 | 48.89 | 47.92 | 48.22 | 48.22 | -0.22 (-0.45%) | 40,900 |
27 Jan 2023 | USD | 48.64 | 49.13 | 48.29 | 48.44 | 48.44 | -0.45 (-0.92%) | 36,900 |
26 Jan 2023 | USD | 49.03 | 49.48 | 47.94 | 48.89 | 48.89 | -0.01 (-0.02%) | 38,500 |
25 Jan 2023 | USD | 48.26 | 48.92 | 47.64 | 48.9 | 48.9 | +0.58 (+1.20%) | 31,700 |
24 Jan 2023 | USD | 48.78 | 48.79 | 47.64 | 48.32 | 48.32 | -0.5 (-1.02%) | 51,800 |
23 Jan 2023 | USD | 48.76 | 48.96 | 48.15 | 48.82 | 48.82 | +0.7 (+1.45%) | 67,400 |
20 Jan 2023 | USD | 48.87 | 48.91 | 47.53 | 48.12 | 48.12 | +1.18 (+2.51%) | 69,600 |
19 Jan 2023 | USD | 47.02 | 47.43 | 46.52 | 46.94 | 46.94 | -0.36 (-0.76%) | 40,000 |
18 Jan 2023 | USD | 48.59 | 48.75 | 47 | 47.3 | 47.3 | -1.29 (-2.65%) | 60,800 |
17 Jan 2023 | USD | 48.75 | 49 | 47.75 | 48.59 | 48.59 | -0.18 (-0.37%) | 46,900 |
13 Jan 2023 | USD | 48.59 | 48.77 | 47.66 | 48.77 | 48.77 | +0.05 (+0.10%) | 33,500 |
12 Jan 2023 | USD | 48.98 | 49.51 | 47.05 | 48.72 | 48.72 | -0.21 (-0.43%) | 56,100 |
11 Jan 2023 | USD | 48.85 | 49.19 | 47.96 | 48.93 | 48.93 | +0.24 (+0.49%) | 43,000 |
10 Jan 2023 | USD | 47.97 | 48.92 | 47.63 | 48.69 | 48.69 | +0.59 (+1.23%) | 54,900 |
9 Jan 2023 | USD | 49.05 | 49.5 | 47.79 | 48.1 | 48.1 | -0.04 (-0.08%) | 83,100 |
6 Jan 2023 | USD | 47 | 48.94 | 46.27 | 48.14 | 48.14 | +1.67 (+3.59%) | 96,200 |
5 Jan 2023 | USD | 46.22 | 46.7 | 45.71 | 46.47 | 46.47 | +0.36 (+0.78%) | 59,100 |
4 Jan 2023 | USD | 45.52 | 46.6 | 45.24 | 46.11 | 46.11 | +0.83 (+1.83%) | 77,400 |
3 Jan 2023 | USD | 46.27 | 46.3 | 44.61 | 45.28 | 45.28 | -0.54 (-1.18%) | 81,900 |
30 Dec 2022 | USD | 45.13 | 46.02 | 44.88 | 45.82 | 45.82 | +0.34 (+0.75%) | 46,800 |
29 Dec 2022 | USD | 44.75 | 45.85 | 44.75 | 45.48 | 45.48 | +1.07 (+2.41%) | 33,700 |
28 Dec 2022 | USD | 45.65 | 45.79 | 44.37 | 44.41 | 44.41 | -1.12 (-2.46%) | 26,500 |
27 Dec 2022 | USD | 44.93 | 45.65 | 44.76 | 45.53 | 45.53 | +0.9 (+2.02%) | 37,700 |
23 Dec 2022 | USD | 44.01 | 44.85 | 43.04 | 44.63 | 44.63 | +0.72 (+1.64%) | 63,200 |
22 Dec 2022 | USD | 44.23 | 44.35 | 43.3 | 43.91 | 43.91 | -0.42 (-0.95%) | 63,900 |
21 Dec 2022 | USD | 44.22 | 44.93 | 44.03 | 44.33 | 44.33 | +0.41 (+0.93%) | 49,600 |
20 Dec 2022 | USD | 44.11 | 45.22 | 43.74 | 43.92 | 43.92 | -0.08 (-0.18%) | 26,300 |