Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2023 | USD | 34.49 | 34.75 | 33.63 | 34.09 | 34.09 | -0.55 (-1.59%) | 502,300 |
24 Jan 2023 | USD | 33.82 | 34.77 | 32.88 | 34.64 | 34.64 | +1.11 (+3.31%) | 839,000 |
23 Jan 2023 | USD | 33 | 34.26 | 32.69 | 33.53 | 33.53 | +0.81 (+2.48%) | 836,300 |
20 Jan 2023 | USD | 33.03 | 33.14 | 32.21 | 32.72 | 32.72 | -0.18 (-0.55%) | 977,200 |
19 Jan 2023 | USD | 32.53 | 33.21 | 32.18 | 32.9 | 32.9 | +0.06 (+0.18%) | 666,300 |
18 Jan 2023 | USD | 32.78 | 33.9 | 32.52 | 32.84 | 32.84 | +0.24 (+0.74%) | 598,500 |
17 Jan 2023 | USD | 32.16 | 33.05 | 32.16 | 32.6 | 32.6 | +0.68 (+2.13%) | 555,600 |
13 Jan 2023 | USD | 31.54 | 32.01 | 31.05 | 31.92 | 31.92 | +0.33 (+1.04%) | 424,300 |
12 Jan 2023 | USD | 31.5 | 32.05 | 31.19 | 31.59 | 31.59 | +0.31 (+0.99%) | 665,500 |
11 Jan 2023 | USD | 31.51 | 31.88 | 30.79 | 31.28 | 31.28 | +0.04 (+0.13%) | 522,900 |
10 Jan 2023 | USD | 31.68 | 32.12 | 30.69 | 31.24 | 31.24 | -0.18 (-0.57%) | 368,500 |
9 Jan 2023 | USD | 32.3 | 32.61 | 31.2 | 31.42 | 31.42 | -0.45 (-1.41%) | 551,500 |
6 Jan 2023 | USD | 31.58 | 32.99 | 31.45 | 31.87 | 31.87 | +0.52 (+1.66%) | 803,400 |
5 Jan 2023 | USD | 30.2 | 31.98 | 30.2 | 31.35 | 31.35 | +1.36 (+4.53%) | 992,400 |
4 Jan 2023 | USD | 29.29 | 30.28 | 28.9 | 29.99 | 29.99 | +0.69 (+2.35%) | 757,600 |
3 Jan 2023 | USD | 31.01 | 31.46 | 29.14 | 29.3 | 29.3 | -2.04 (-6.51%) | 909,800 |
30 Dec 2022 | USD | 31.02 | 31.78 | 30.98 | 31.34 | 31.34 | +0.09 (+0.29%) | 870,800 |
29 Dec 2022 | USD | 30.18 | 31.55 | 30.01 | 31.25 | 31.25 | +1.09 (+3.61%) | 631,700 |
28 Dec 2022 | USD | 31.19 | 31.33 | 29.96 | 30.16 | 30.16 | -1.3 (-4.13%) | 637,300 |
27 Dec 2022 | USD | 31.99 | 32 | 31.12 | 31.46 | 31.46 | -0.24 (-0.76%) | 664,000 |
23 Dec 2022 | USD | 30.28 | 31.7 | 30.2 | 31.7 | 31.7 | +1.67 (+5.56%) | 705,800 |
22 Dec 2022 | USD | 31.08 | 31.17 | 29.33 | 30.03 | 30.03 | -1.16 (-3.72%) | 585,500 |
21 Dec 2022 | USD | 32.58 | 32.58 | 31.17 | 31.19 | 31.19 | -0.48 (-1.52%) | 768,100 |
20 Dec 2022 | USD | 30.09 | 31.96 | 30.09 | 31.67 | 31.67 | +1.64 (+5.46%) | 962,000 |
19 Dec 2022 | USD | 29.94 | 30.34 | 29.61 | 30.03 | 30.03 | +0.38 (+1.28%) | 661,800 |
16 Dec 2022 | USD | 29.34 | 29.83 | 28.9 | 29.65 | 29.65 | -0.54 (-1.79%) | 863,900 |
15 Dec 2022 | USD | 29.53 | 30.57 | 29.45 | 30.19 | 30.19 | +0.41 (+1.38%) | 727,800 |
14 Dec 2022 | USD | 30.1 | 30.8 | 29.56 | 29.78 | 29.78 | -0.24 (-0.80%) | 602,600 |
13 Dec 2022 | USD | 31.21 | 31.32 | 29.75 | 30.02 | 30.02 | -0.33 (-1.09%) | 1,412,600 |
12 Dec 2022 | USD | 28.65 | 30.47 | 28.57 | 30.35 | 30.35 | +1.38 (+4.76%) | 1,271,500 |