Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 48.77 | 48.77 | 48.22 | 48.45 | 48.45 | -0.19 (-0.39%) | 2,300 |
26 Jan 2023 | USD | 47.5 | 48.64 | 47.5 | 48.64 | 48.64 | -0.12 (-0.25%) | 13,200 |
25 Jan 2023 | USD | 47.8 | 48.76 | 47.8 | 48.76 | 48.76 | -0.29 (-0.59%) | 3,000 |
24 Jan 2023 | USD | 48.56 | 49.05 | 47.94 | 49.05 | 49.05 | +0.28 (+0.57%) | 1,800 |
23 Jan 2023 | USD | 48.3 | 48.77 | 47.53 | 48.77 | 48.77 | +0.8 (+1.67%) | 26,200 |
20 Jan 2023 | USD | 47.86 | 48.21 | 47.51 | 47.97 | 47.97 | +0.49 (+1.03%) | 3,800 |
19 Jan 2023 | USD | 47.22 | 47.65 | 47.01 | 47.48 | 47.48 | +0.87 (+1.87%) | 3,600 |
18 Jan 2023 | USD | 46.74 | 47.42 | 46.61 | 46.61 | 46.61 | -0.59 (-1.25%) | 27,200 |
17 Jan 2023 | USD | 47.16 | 47.85 | 47.16 | 47.2 | 47.2 | -1.43 (-2.94%) | 16,700 |
13 Jan 2023 | USD | 48.33 | 48.65 | 48.03 | 48.63 | 48.63 | +1.81 (+3.87%) | 7,000 |
12 Jan 2023 | USD | 47.54 | 47.58 | 46.82 | 46.82 | 46.82 | +0.2 (+0.43%) | 2,900 |
11 Jan 2023 | USD | 46.45 | 47.2 | 46.41 | 46.62 | 46.62 | -0.98 (-2.06%) | 4,300 |
10 Jan 2023 | USD | 48.25 | 48.25 | 47.39 | 47.6 | 47.6 | -0.96 (-1.98%) | 3,600 |
9 Jan 2023 | USD | 48.68 | 48.94 | 47.91 | 48.56 | 48.56 | +0.25 (+0.52%) | 10,700 |
6 Jan 2023 | USD | 48.29 | 48.73 | 47.78 | 48.31 | 48.31 | +0.59 (+1.24%) | 4,400 |
5 Jan 2023 | USD | 47.76 | 48.1 | 47.42 | 47.72 | 47.72 | +0.01 (+0.02%) | 7,400 |
4 Jan 2023 | USD | 46.7 | 47.88 | 46.7 | 47.71 | 47.71 | +1.06 (+2.27%) | 2,700 |
3 Jan 2023 | USD | 46.65 | 46.95 | 46.16 | 46.65 | 46.65 | +1.59 (+3.53%) | 10,000 |
30 Dec 2022 | USD | 44.06 | 45.18 | 44.06 | 45.06 | 45.06 | -1.58 (-3.39%) | 4,900 |
29 Dec 2022 | USD | 46.4 | 46.83 | 46.4 | 46.64 | 46.64 | +0.91 (+1.99%) | 7,600 |
28 Dec 2022 | USD | 46 | 46.09 | 45.73 | 45.73 | 45.73 | -1.51 (-3.20%) | 9,200 |
27 Dec 2022 | USD | 45.83 | 47.59 | 45.83 | 47.24 | 47.24 | +2.94 (+6.64%) | 17,100 |
23 Dec 2022 | USD | 46.51 | 46.51 | 44.3 | 44.3 | 44.3 | -0.27 (-0.61%) | 4,500 |
22 Dec 2022 | USD | 44.95 | 46.24 | 44.57 | 44.57 | 44.57 | +0.72 (+1.64%) | 92,000 |
21 Dec 2022 | USD | 43.38 | 43.85 | 43.38 | 43.85 | 43.85 | +0.42 (+0.97%) | 5,500 |
20 Dec 2022 | USD | 43.46 | 43.63 | 43.25 | 43.43 | 43.43 | -0.9 (-2.03%) | 5,700 |
19 Dec 2022 | USD | 44.52 | 44.69 | 44.33 | 44.33 | 44.33 | -0.04 (-0.09%) | 48,500 |
16 Dec 2022 | USD | 44.56 | 44.56 | 44.27 | 44.37 | 44.37 | -0.55 (-1.22%) | 15,500 |
15 Dec 2022 | USD | 44.43 | 45.5 | 44.43 | 44.92 | 44.92 | -0.58 (-1.27%) | 9,100 |
14 Dec 2022 | USD | 44.97 | 45.59 | 44.94 | 45.5 | 45.5 | +0.82 (+1.84%) | 30,600 |