Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 69.26 | 69.299 | 62.35 | 67.29 | 67.29 | +8.78 (+15.01%) | 3,590,100 |
1 Feb 2023 | USD | 57.39 | 58.58 | 56.5 | 58.51 | 58.51 | +0.96 (+1.67%) | 1,020,400 |
31 Jan 2023 | USD | 57.27 | 58.15 | 56.66 | 57.55 | 57.55 | +0.47 (+0.82%) | 558,600 |
30 Jan 2023 | USD | 56.75 | 58.14 | 56.69 | 57.08 | 57.08 | +0.42 (+0.74%) | 606,200 |
27 Jan 2023 | USD | 57.88 | 58.21 | 56.48 | 56.66 | 56.66 | -1.25 (-2.16%) | 492,400 |
26 Jan 2023 | USD | 56.86 | 57.93 | 56.65 | 57.91 | 57.91 | +1.61 (+2.86%) | 584,000 |
25 Jan 2023 | USD | 54.75 | 56.345 | 54.75 | 56.3 | 56.3 | +1.15 (+2.09%) | 461,300 |
24 Jan 2023 | USD | 53.43 | 55.47 | 52.87 | 55.15 | 55.15 | +1.15 (+2.13%) | 764,800 |
23 Jan 2023 | USD | 54.09 | 54.92 | 53.67 | 54 | 54 | -0.17 (-0.31%) | 738,700 |
20 Jan 2023 | USD | 53.14 | 54.175 | 52.63 | 54.17 | 54.17 | +1.51 (+2.87%) | 442,800 |
19 Jan 2023 | USD | 53.63 | 54.3 | 52.56 | 52.66 | 52.66 | -0.98 (-1.83%) | 482,500 |
18 Jan 2023 | USD | 54.11 | 54.7 | 53 | 53.64 | 53.64 | +0.02 (+0.04%) | 579,500 |
17 Jan 2023 | USD | 52.66 | 54.1 | 52.55 | 53.62 | 53.62 | +0.87 (+1.65%) | 687,700 |
13 Jan 2023 | USD | 50.59 | 53.25 | 50.205 | 52.75 | 52.75 | +2.76 (+5.52%) | 1,121,300 |
12 Jan 2023 | USD | 49.24 | 50.62 | 48.1 | 49.99 | 49.99 | +0.79 (+1.61%) | 1,278,400 |
11 Jan 2023 | USD | 51.01 | 51.29 | 48.464 | 49.2 | 49.2 | -1.95 (-3.81%) | 2,353,200 |
10 Jan 2023 | USD | 55.5 | 55.69 | 51.05 | 51.15 | 51.15 | -4.61 (-8.27%) | 2,456,300 |
9 Jan 2023 | USD | 57.95 | 58.49 | 55.6 | 55.76 | 55.76 | -2.29 (-3.94%) | 1,949,400 |
6 Jan 2023 | USD | 56.04 | 58.76 | 55.903 | 58.05 | 58.05 | +2.44 (+4.39%) | 1,603,500 |
5 Jan 2023 | USD | 55.86 | 56.455 | 55 | 55.61 | 55.61 | -0.36 (-0.64%) | 815,900 |
4 Jan 2023 | USD | 55.06 | 57 | 55.06 | 55.97 | 55.97 | +0.63 (+1.14%) | 565,600 |
3 Jan 2023 | USD | 56.17 | 56.96 | 54.9 | 55.34 | 55.34 | +0.04 (+0.07%) | 614,400 |
30 Dec 2022 | USD | 55.32 | 55.46 | 54.57 | 55.3 | 55.3 | -0.38 (-0.68%) | 401,700 |
29 Dec 2022 | USD | 56 | 56.518 | 55.01 | 55.68 | 55.68 | +0.09 (+0.16%) | 550,200 |
28 Dec 2022 | USD | 55.38 | 55.656 | 54.75 | 55.59 | 55.59 | +0.11 (+0.20%) | 414,000 |
27 Dec 2022 | USD | 54.48 | 55.95 | 54.328 | 55.48 | 55.48 | +1 (+1.84%) | 393,200 |
23 Dec 2022 | USD | 54.85 | 54.93 | 54.2 | 54.48 | 54.48 | -0.54 (-0.98%) | 236,600 |
22 Dec 2022 | USD | 54.13 | 55.318 | 53.755 | 55.02 | 55.02 | +0.38 (+0.70%) | 374,500 |
21 Dec 2022 | USD | 54.43 | 55.13 | 54.16 | 54.64 | 54.64 | +0.86 (+1.60%) | 326,900 |
20 Dec 2022 | USD | 52.8 | 53.9 | 52.34 | 53.78 | 53.78 | +0.81 (+1.53%) | 608,300 |