Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 58.67 | 59.5 | 58.04 | 58.65 | 58.65 | -1.11 (-1.86%) | 19,000 |
25 Jan 2023 | USD | 59.41 | 59.76 | 59.13 | 59.76 | 59.76 | -0.38 (-0.63%) | 2,300 |
24 Jan 2023 | USD | 60.14 | 60.42 | 60.03 | 60.14 | 60.14 | +0.01 (+0.02%) | 5,800 |
23 Jan 2023 | USD | 59.72 | 60.22 | 59.72 | 60.13 | 60.13 | +0.29 (+0.48%) | 5,300 |
20 Jan 2023 | USD | 59.21 | 60.01 | 59.21 | 59.84 | 59.84 | +0.46 (+0.77%) | 5,300 |
19 Jan 2023 | USD | 59.11 | 59.45 | 58.88 | 59.38 | 59.38 | -0.75 (-1.25%) | 16,300 |
18 Jan 2023 | USD | 60.8 | 60.8 | 59.68 | 60.13 | 60.13 | -0.03 (-0.05%) | 18,900 |
17 Jan 2023 | USD | 59.9 | 60.28 | 59.87 | 60.16 | 60.16 | +0.99 (+1.67%) | 43,400 |
13 Jan 2023 | USD | 58.39 | 59.33 | 58.39 | 59.17 | 59.17 | +0.08 (+0.14%) | 263,700 |
12 Jan 2023 | USD | 58.74 | 59.09 | 58.68 | 59.09 | 59.09 | +0.59 (+1.01%) | 1,900 |
11 Jan 2023 | USD | 58.22 | 58.54 | 58.2 | 58.5 | 58.5 | +0.46 (+0.79%) | 2,600 |
10 Jan 2023 | USD | 57.62 | 58.04 | 57.62 | 58.04 | 58.04 | +0.71 (+1.24%) | 3,400 |
9 Jan 2023 | USD | 57.64 | 58.21 | 57.31 | 57.33 | 57.33 | +0.49 (+0.86%) | 12,300 |
6 Jan 2023 | USD | 56.12 | 57.29 | 56.07 | 56.84 | 56.84 | +1.04 (+1.86%) | 10,200 |
5 Jan 2023 | USD | 55.7 | 56.07 | 55.7 | 55.8 | 55.8 | -0.19 (-0.34%) | 10,000 |
4 Jan 2023 | USD | 56.49 | 56.55 | 55.96 | 55.99 | 55.99 | -0.09 (-0.16%) | 7,600 |
3 Jan 2023 | USD | 56.16 | 56.35 | 55.44 | 56.08 | 56.08 | +0.09 (+0.16%) | 148,700 |
30 Dec 2022 | USD | 55.93 | 56.16 | 55.65 | 55.99 | 55.99 | -0.15 (-0.27%) | 45,700 |
29 Dec 2022 | USD | 55.55 | 56.16 | 55.55 | 56.14 | 56.14 | +1.04 (+1.89%) | 4,100 |
28 Dec 2022 | USD | 55.24 | 55.49 | 55.01 | 55.1 | 55.1 | -0.5 (-0.90%) | 16,300 |
27 Dec 2022 | USD | 55.63 | 55.63 | 55.21 | 55.6 | 55.6 | -0.46 (-0.82%) | 13,700 |
23 Dec 2022 | USD | 56.06 | 56.17 | 55.32 | 56.06 | 56.06 | -0.32 (-0.57%) | 10,700 |
22 Dec 2022 | USD | 56.36 | 56.41 | 55.69 | 56.38 | 56.38 | -0.85 (-1.49%) | 5,900 |
21 Dec 2022 | USD | 56.71 | 57.37 | 56.71 | 57.23 | 57.23 | +0.48 (+0.85%) | 4,900 |
20 Dec 2022 | USD | 56.64 | 56.92 | 56.64 | 56.75 | 56.75 | -0.21 (-0.37%) | 2,700 |
19 Dec 2022 | USD | 57.62 | 57.62 | 56.76 | 56.96 | 56.96 | -0.24 (-0.42%) | 5,500 |
16 Dec 2022 | USD | 57.44 | 57.44 | 57 | 57.2 | 57.2 | -0.77 (-1.33%) | 3,500 |
15 Dec 2022 | USD | 58.14 | 58.36 | 57.75 | 57.97 | 57.97 | -1.35 (-2.28%) | 7,600 |
14 Dec 2022 | USD | 59.39 | 59.8 | 59 | 59.32 | 59.32 | -0.43 (-0.72%) | 2,800 |
13 Dec 2022 | USD | 60.66 | 60.66 | 59.53 | 59.75 | 59.75 | +0.06 (+0.10%) | 16,800 |