Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 34.67 | 35.64 | 34.67 | 35.1 | 35.1 | +0.12 (+0.34%) | 911,300 |
26 Jan 2023 | USD | 33.95 | 35.01 | 33.65 | 34.98 | 34.98 | +0.93 (+2.73%) | 622,900 |
25 Jan 2023 | USD | 33.85 | 34.23 | 33.635 | 34.05 | 34.05 | -0.41 (-1.19%) | 545,900 |
24 Jan 2023 | USD | 34.75 | 35.4 | 34.17 | 34.46 | 34.46 | +0.54 (+1.59%) | 1,456,400 |
23 Jan 2023 | USD | 33.57 | 34.11 | 33.34 | 33.92 | 33.92 | +0.2 (+0.59%) | 693,500 |
20 Jan 2023 | USD | 32.77 | 33.83 | 32.5 | 33.72 | 33.72 | +1.1 (+3.37%) | 729,800 |
19 Jan 2023 | USD | 32.67 | 32.8 | 31.54 | 32.62 | 32.62 | -0.47 (-1.42%) | 692,400 |
18 Jan 2023 | USD | 33.62 | 34.13 | 33.07 | 33.09 | 33.09 | 0.0 (0.0%) | 787,300 |
17 Jan 2023 | USD | 33.44 | 33.6 | 33.01 | 33.09 | 33.09 | -0.49 (-1.46%) | 573,500 |
13 Jan 2023 | USD | 32.97 | 33.73 | 32.72 | 33.58 | 33.58 | +0.31 (+0.93%) | 749,200 |
12 Jan 2023 | USD | 33.01 | 33.43 | 32.73 | 33.27 | 33.27 | +0.31 (+0.94%) | 782,700 |
11 Jan 2023 | USD | 32.67 | 33.26 | 32.607 | 32.96 | 32.96 | +0.97 (+3.03%) | 864,200 |
10 Jan 2023 | USD | 31.64 | 32.025 | 30.93 | 31.99 | 31.99 | -0.56 (-1.72%) | 1,063,800 |
9 Jan 2023 | USD | 32.83 | 33.06 | 32.49 | 32.55 | 32.55 | +0.15 (+0.46%) | 623,500 |
6 Jan 2023 | USD | 31.21 | 32.51 | 30.99 | 32.4 | 32.4 | +1.7 (+5.54%) | 836,300 |
5 Jan 2023 | USD | 31.04 | 31.37 | 30.48 | 30.7 | 30.7 | -0.85 (-2.69%) | 1,050,700 |
4 Jan 2023 | USD | 31 | 31.91 | 30.86 | 31.55 | 31.55 | +0.93 (+3.04%) | 771,900 |
3 Jan 2023 | USD | 30.64 | 31.01 | 30.14 | 30.62 | 30.62 | 0.0 (0.0%) | 769,900 |
30 Dec 2022 | USD | 30.52 | 30.77 | 30.3 | 30.62 | 30.62 | -0.26 (-0.84%) | 774,800 |
29 Dec 2022 | USD | 30.1 | 31.17 | 29.97 | 30.88 | 30.88 | +0.88 (+2.93%) | 652,300 |
28 Dec 2022 | USD | 31.05 | 31.05 | 29.97 | 30 | 30 | -0.92 (-2.98%) | 585,100 |
27 Dec 2022 | USD | 30.95 | 31.215 | 30.665 | 30.92 | 30.92 | +0.15 (+0.49%) | 643,500 |
23 Dec 2022 | USD | 29.49 | 30.79 | 29.445 | 30.77 | 30.77 | +1.14 (+3.85%) | 968,400 |
22 Dec 2022 | USD | 30.55 | 30.595 | 29.08 | 29.63 | 29.63 | -1.32 (-4.26%) | 1,294,600 |
21 Dec 2022 | USD | 31.25 | 31.427 | 30.8 | 30.95 | 30.95 | +0.02 (+0.06%) | 967,400 |
20 Dec 2022 | USD | 30.38 | 31.145 | 30.21 | 30.93 | 30.93 | +0.66 (+2.18%) | 1,289,400 |
19 Dec 2022 | USD | 30.74 | 31.09 | 29.96 | 30.27 | 30.27 | -0.5 (-1.62%) | 900,100 |
16 Dec 2022 | USD | 30.07 | 30.96 | 29.94 | 30.77 | 30.77 | +0.49 (+1.62%) | 4,330,100 |
15 Dec 2022 | USD | 31.12 | 31.12 | 30.19 | 30.28 | 30.28 | -1.51 (-4.75%) | 1,110,000 |
14 Dec 2022 | USD | 31.32 | 32.09 | 31.295 | 31.79 | 31.79 | +0.28 (+0.89%) | 1,492,000 |