Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 52.42 | 54.23 | 52.31 | 53.63 | 53.63 | +0.95 (+1.80%) | 166,700 |
18 Jan 2023 | USD | 52.86 | 53.38 | 52.6 | 52.68 | 52.68 | -0.06 (-0.11%) | 148,300 |
17 Jan 2023 | USD | 52.52 | 53.02 | 52.42 | 52.74 | 52.74 | +0.21 (+0.40%) | 77,800 |
13 Jan 2023 | USD | 52.27 | 52.94 | 52.13 | 52.53 | 52.53 | +0.22 (+0.42%) | 143,700 |
12 Jan 2023 | USD | 52.01 | 52.94 | 51.8 | 52.31 | 52.31 | +0.39 (+0.75%) | 167,400 |
11 Jan 2023 | USD | 52.88 | 53.54 | 51.74 | 51.92 | 51.92 | -0.61 (-1.16%) | 195,900 |
10 Jan 2023 | USD | 50.98 | 52.85 | 50.6 | 52.53 | 52.53 | +1.53 (+3%) | 227,900 |
9 Jan 2023 | USD | 51.06 | 51.44 | 50.53 | 51 | 51 | -0.04 (-0.08%) | 214,100 |
6 Jan 2023 | USD | 49.85 | 51.22 | 49.8 | 51.04 | 51.04 | +1.6 (+3.24%) | 196,800 |
5 Jan 2023 | USD | 49.44 | 49.74 | 49.18 | 49.44 | 49.44 | -0.39 (-0.78%) | 214,800 |
4 Jan 2023 | USD | 49.57 | 50.29 | 49.14 | 49.83 | 49.83 | +0.5 (+1.01%) | 133,500 |
3 Jan 2023 | USD | 48.04 | 49.37 | 47.88 | 49.33 | 49.33 | +1.39 (+2.90%) | 239,300 |
30 Dec 2022 | USD | 47.57 | 48.74 | 47.05 | 47.94 | 47.94 | +0.31 (+0.65%) | 200,600 |
29 Dec 2022 | USD | 46.87 | 47.78 | 46.59 | 47.63 | 47.63 | +1.04 (+2.23%) | 134,400 |
28 Dec 2022 | USD | 47.13 | 47.5 | 46.53 | 46.59 | 46.59 | -0.58 (-1.23%) | 136,600 |
27 Dec 2022 | USD | 47.56 | 47.56 | 46.92 | 47.17 | 47.17 | 0.0 (0.0%) | 129,300 |
23 Dec 2022 | USD | 47.12 | 48.03 | 46.93 | 47.17 | 47.17 | +0.02 (+0.04%) | 157,600 |
22 Dec 2022 | USD | 47.51 | 47.9 | 46.21 | 47.15 | 47.15 | -0.33 (-0.70%) | 141,700 |
21 Dec 2022 | USD | 46.84 | 47.51 | 46.76 | 47.48 | 47.48 | +1.07 (+2.31%) | 181,300 |
20 Dec 2022 | USD | 47.08 | 47.14 | 46.26 | 46.41 | 46.41 | -0.58 (-1.23%) | 170,300 |
19 Dec 2022 | USD | 46.87 | 47.72 | 46.46 | 46.99 | 46.99 | +0.11 (+0.23%) | 392,100 |
16 Dec 2022 | USD | 48.03 | 48.51 | 46.81 | 46.88 | 46.88 | -1.72 (-3.54%) | 838,000 |
15 Dec 2022 | USD | 47.06 | 48.77 | 47.06 | 48.6 | 48.6 | +0.94 (+1.97%) | 215,700 |
14 Dec 2022 | USD | 48.86 | 49.11 | 47.31 | 47.66 | 47.66 | -1.15 (-2.36%) | 173,700 |
13 Dec 2022 | USD | 50.03 | 50.74 | 48.29 | 48.81 | 48.81 | -0.34 (-0.69%) | 299,100 |
12 Dec 2022 | USD | 49.4 | 49.76 | 48.81 | 49.15 | 49.15 | -0.11 (-0.22%) | 145,200 |
9 Dec 2022 | USD | 49.21 | 50.28 | 49.21 | 49.26 | 49.26 | -0.23 (-0.46%) | 140,000 |
8 Dec 2022 | USD | 49.9 | 50.29 | 48.66 | 49.49 | 49.49 | -0.44 (-0.88%) | 107,400 |
7 Dec 2022 | USD | 50.16 | 50.66 | 49.58 | 49.93 | 49.93 | -0.45 (-0.89%) | 91,600 |
6 Dec 2022 | USD | 50.69 | 50.93 | 50.37 | 50.38 | 50.38 | -0.11 (-0.22%) | 200,300 |