Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 37.18 | 37.5 | 36.7 | 36.81 | 36.81 | -0.29 (-0.78%) | 384,300 |
25 Jan 2023 | USD | 36.85 | 37.22 | 36.49 | 37.1 | 37.1 | +0.18 (+0.49%) | 152,700 |
24 Jan 2023 | USD | 37.04 | 37.14 | 36.57 | 36.92 | 36.92 | -0.12 (-0.32%) | 152,400 |
23 Jan 2023 | USD | 36.1 | 37.09 | 36.1 | 37.04 | 37.04 | +0.88 (+2.43%) | 123,700 |
20 Jan 2023 | USD | 36.01 | 36.26 | 35.49 | 36.16 | 36.16 | +0.6 (+1.69%) | 263,800 |
19 Jan 2023 | USD | 35.67 | 35.88 | 35.16 | 35.56 | 35.56 | -0.24 (-0.67%) | 209,600 |
18 Jan 2023 | USD | 36.21 | 36.73 | 35.68 | 35.8 | 35.8 | -0.32 (-0.89%) | 276,700 |
17 Jan 2023 | USD | 36.59 | 36.92 | 36.02 | 36.12 | 36.12 | -0.65 (-1.77%) | 213,700 |
13 Jan 2023 | USD | 35.12 | 36.85 | 35.12 | 36.77 | 36.77 | +1.24 (+3.49%) | 433,300 |
12 Jan 2023 | USD | 35.83 | 36.18 | 35.27 | 35.53 | 35.53 | 0.0 (0.0%) | 225,500 |
11 Jan 2023 | USD | 35.94 | 36.05 | 34.87 | 35.53 | 35.53 | -0.12 (-0.34%) | 464,900 |
10 Jan 2023 | USD | 35.69 | 36.06 | 35.19 | 35.65 | 35.65 | -0.13 (-0.36%) | 552,900 |
9 Jan 2023 | USD | 38 | 38.11 | 35.52 | 35.78 | 35.78 | +0.07 (+0.20%) | 816,200 |
6 Jan 2023 | USD | 34.56 | 35.73 | 34.56 | 35.71 | 35.71 | +1.69 (+4.97%) | 623,000 |
5 Jan 2023 | USD | 33.07 | 34.07 | 33.07 | 34.02 | 34.02 | +0.84 (+2.53%) | 302,600 |
4 Jan 2023 | USD | 33.61 | 33.97 | 33.14 | 33.18 | 33.18 | -0.27 (-0.81%) | 230,200 |
3 Jan 2023 | USD | 33.7 | 34.1 | 32.92 | 33.45 | 33.45 | +0.17 (+0.51%) | 592,900 |
30 Dec 2022 | USD | 32.66 | 33.34 | 32.41 | 33.28 | 33.28 | +0.38 (+1.16%) | 325,300 |
29 Dec 2022 | USD | 32.89 | 33.41 | 32.83 | 32.9 | 32.9 | +0.12 (+0.37%) | 178,400 |
28 Dec 2022 | USD | 34.09 | 34.42 | 32.75 | 32.78 | 32.78 | -1.42 (-4.15%) | 153,700 |
27 Dec 2022 | USD | 34.26 | 34.64 | 33.98 | 34.2 | 34.2 | -0.12 (-0.35%) | 162,600 |
23 Dec 2022 | USD | 33.58 | 34.41 | 33.28 | 34.32 | 34.32 | +0.79 (+2.36%) | 186,700 |
22 Dec 2022 | USD | 33.92 | 34.09 | 33.24 | 33.53 | 33.53 | -0.69 (-2.02%) | 226,500 |
21 Dec 2022 | USD | 34.73 | 34.73 | 34.07 | 34.22 | 34.22 | +0.75 (+2.24%) | 503,500 |
20 Dec 2022 | USD | 33.71 | 33.96 | 33.37 | 33.47 | 33.47 | -0.23 (-0.68%) | 234,700 |
19 Dec 2022 | USD | 34.39 | 34.6 | 33.56 | 33.7 | 33.7 | -0.56 (-1.63%) | 237,600 |
16 Dec 2022 | USD | 33.23 | 34.33 | 33.07 | 34.26 | 34.26 | +0.51 (+1.51%) | 983,300 |
15 Dec 2022 | USD | 35.04 | 35.04 | 33.25 | 33.75 | 33.75 | -1.78 (-5.01%) | 488,700 |
14 Dec 2022 | USD | 34.8 | 35.74 | 34.8 | 35.53 | 35.53 | +0.43 (+1.23%) | 507,200 |
13 Dec 2022 | USD | 35.16 | 35.6 | 34.58 | 35.1 | 35.1 | +0.7 (+2.03%) | 638,800 |