Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 35.03 | 36.51 | 34.87 | 35.35 | 35.35 | +0.48 (+1.38%) | 110,800 |
1 Feb 2023 | USD | 34.45 | 35.44 | 33.3 | 34.87 | 34.87 | +1.71 (+5.16%) | 191,700 |
31 Jan 2023 | USD | 32.76 | 33.8 | 32.35 | 33.16 | 33.16 | +0.4 (+1.22%) | 228,400 |
30 Jan 2023 | USD | 31.87 | 33.69 | 31.87 | 32.76 | 32.76 | +0.45 (+1.39%) | 261,000 |
27 Jan 2023 | USD | 30.72 | 33.21 | 30.33 | 32.31 | 32.31 | +2.3 (+7.66%) | 298,300 |
26 Jan 2023 | USD | 31.77 | 33.98 | 29.34 | 30.01 | 30.01 | -8.42 (-21.91%) | 905,300 |
25 Jan 2023 | USD | 37.04 | 38.5 | 36.98 | 38.43 | 38.43 | +1.19 (+3.20%) | 65,200 |
24 Jan 2023 | USD | 36.94 | 37.62 | 36.69 | 37.24 | 37.24 | +0.12 (+0.32%) | 52,500 |
23 Jan 2023 | USD | 36.69 | 37.39 | 36.5 | 37.12 | 37.12 | +0.46 (+1.25%) | 43,400 |
20 Jan 2023 | USD | 36.22 | 36.74 | 35.6 | 36.66 | 36.66 | +0.71 (+1.97%) | 47,700 |
19 Jan 2023 | USD | 35.87 | 36.05 | 35.49 | 35.95 | 35.95 | -0.13 (-0.36%) | 37,800 |
18 Jan 2023 | USD | 36.3 | 36.75 | 35.88 | 36.08 | 36.08 | -0.11 (-0.30%) | 65,300 |
17 Jan 2023 | USD | 36.82 | 36.96 | 35.98 | 36.19 | 36.19 | -0.25 (-0.69%) | 66,700 |
13 Jan 2023 | USD | 36.16 | 36.75 | 35.76 | 36.44 | 36.44 | -0.08 (-0.22%) | 63,600 |
12 Jan 2023 | USD | 36.13 | 36.56 | 35.26 | 36.52 | 36.52 | +0.59 (+1.64%) | 72,100 |
11 Jan 2023 | USD | 35.72 | 35.94 | 35.21 | 35.93 | 35.93 | +0.29 (+0.81%) | 56,500 |
10 Jan 2023 | USD | 34.84 | 36.78 | 34.42 | 35.64 | 35.64 | +1.8 (+5.32%) | 133,100 |
9 Jan 2023 | USD | 33.77 | 34.39 | 33.38 | 33.84 | 33.84 | +0.04 (+0.12%) | 99,600 |
6 Jan 2023 | USD | 33.57 | 34.17 | 33.24 | 33.8 | 33.8 | +0.37 (+1.11%) | 70,500 |
5 Jan 2023 | USD | 33.5 | 33.55 | 32.84 | 33.43 | 33.43 | -0.38 (-1.12%) | 100,700 |
4 Jan 2023 | USD | 34.93 | 35.19 | 33.59 | 33.81 | 33.81 | -1.04 (-2.98%) | 121,900 |
3 Jan 2023 | USD | 34.9 | 35.64 | 34.32 | 34.85 | 34.85 | +0.28 (+0.81%) | 163,500 |
30 Dec 2022 | USD | 35.53 | 35.62 | 34.41 | 34.57 | 34.57 | -1.13 (-3.17%) | 215,800 |
29 Dec 2022 | USD | 35.42 | 36.05 | 35.16 | 35.7 | 35.7 | +0.47 (+1.33%) | 76,600 |
28 Dec 2022 | USD | 35.9 | 36.15 | 35.1 | 35.23 | 35.23 | -0.68 (-1.89%) | 70,900 |
27 Dec 2022 | USD | 35.92 | 36.3 | 35.48 | 35.91 | 35.91 | +0.02 (+0.06%) | 41,600 |
23 Dec 2022 | USD | 35.95 | 36.41 | 35.82 | 35.89 | 35.89 | -0.03 (-0.08%) | 24,700 |
22 Dec 2022 | USD | 36.25 | 36.46 | 35.08 | 35.92 | 35.92 | -0.68 (-1.86%) | 62,000 |
21 Dec 2022 | USD | 35.94 | 36.69 | 35.35 | 36.6 | 36.6 | +1.21 (+3.42%) | 121,500 |
20 Dec 2022 | USD | 36.42 | 36.75 | 35.32 | 35.39 | 35.39 | -1.2 (-3.28%) | 142,800 |