Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 30.01 | 30.52 | 29.71 | 30.46 | 30.46 | +0.95 (+3.22%) | 76,400 |
31 Jan 2023 | USD | 29.3 | 29.71 | 29.18 | 29.51 | 29.51 | +0.22 (+0.75%) | 49,500 |
30 Jan 2023 | USD | 29.43 | 29.58 | 29.28 | 29.29 | 29.29 | -0.14 (-0.48%) | 56,600 |
27 Jan 2023 | USD | 29.36 | 29.5 | 29.14 | 29.43 | 29.43 | +0.17 (+0.58%) | 50,200 |
26 Jan 2023 | USD | 29.46 | 29.53 | 29.07 | 29.26 | 29.26 | -0.18 (-0.61%) | 173,500 |
25 Jan 2023 | USD | 29.3 | 29.57 | 29.25 | 29.44 | 29.44 | -0.1 (-0.34%) | 87,800 |
24 Jan 2023 | USD | 29.68 | 29.68 | 29.31 | 29.54 | 29.54 | -0.26 (-0.87%) | 57,300 |
23 Jan 2023 | USD | 29.11 | 29.8 | 29.06 | 29.8 | 29.8 | +0.14 (+0.47%) | 63,200 |
20 Jan 2023 | USD | 29.66 | 29.83 | 29.46 | 29.66 | 29.66 | -2.43 (-7.57%) | 97,800 |
19 Jan 2023 | USD | 32.38 | 32.425 | 32.05 | 32.09 | 32.09 | -0.91 (-2.76%) | 52,300 |
18 Jan 2023 | USD | 33.75 | 33.86 | 32.98 | 33 | 33 | -1.06 (-3.11%) | 100,100 |
17 Jan 2023 | USD | 33.93 | 34.19 | 33.9 | 34.06 | 34.06 | +1.75 (+5.42%) | 198,400 |
13 Jan 2023 | USD | 32.55 | 32.69 | 32.21 | 32.31 | 32.31 | -1.15 (-3.44%) | 123,900 |
12 Jan 2023 | USD | 33.17 | 33.49 | 32.76 | 33.46 | 33.46 | +0.76 (+2.32%) | 81,300 |
11 Jan 2023 | USD | 31.86 | 32.72 | 31.78 | 32.7 | 32.7 | +1.78 (+5.76%) | 111,900 |
10 Jan 2023 | USD | 30.73 | 30.95 | 30.55 | 30.92 | 30.92 | +0.57 (+1.88%) | 48,900 |
9 Jan 2023 | USD | 30.27 | 30.67 | 30.27 | 30.35 | 30.35 | -0.03 (-0.10%) | 118,700 |
6 Jan 2023 | USD | 29.81 | 30.5 | 29.524 | 30.38 | 30.38 | +0.64 (+2.15%) | 89,000 |
5 Jan 2023 | USD | 30.33 | 30.35 | 29.73 | 29.74 | 29.74 | -1.84 (-5.83%) | 59,500 |
4 Jan 2023 | USD | 31.42 | 31.73 | 31.15 | 31.58 | 31.58 | +0.58 (+1.87%) | 148,600 |
3 Jan 2023 | USD | 30.86 | 31.1 | 30.67 | 31 | 31 | +0.81 (+2.68%) | 68,800 |
30 Dec 2022 | USD | 30.22 | 30.385 | 30.07 | 30.19 | 30.19 | +0.07 (+0.23%) | 51,700 |
29 Dec 2022 | USD | 29.94 | 30.29 | 29.94 | 30.12 | 30.12 | +0.58 (+1.96%) | 62,200 |
28 Dec 2022 | USD | 29.89 | 30.02 | 29.54 | 29.54 | 29.54 | -0.2 (-0.67%) | 61,400 |
27 Dec 2022 | USD | 29.56 | 29.86 | 29.5 | 29.74 | 29.74 | +0.15 (+0.51%) | 61,400 |
23 Dec 2022 | USD | 29.49 | 29.78 | 29.37 | 29.59 | 29.59 | -0.45 (-1.50%) | 59,900 |
22 Dec 2022 | USD | 30.15 | 30.22 | 29.83 | 30.04 | 30.04 | +0.17 (+0.57%) | 81,700 |
21 Dec 2022 | USD | 29.81 | 29.98 | 29.63 | 29.87 | 29.87 | +0.2 (+0.67%) | 92,000 |
20 Dec 2022 | USD | 29.54 | 29.84 | 29.42 | 29.67 | 29.67 | -0.16 (-0.54%) | 108,500 |
19 Dec 2022 | USD | 29.66 | 29.97 | 29.66 | 29.83 | 29.83 | +0.39 (+1.32%) | 70,400 |