Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 31.14 | 31.83 | 31.04 | 31.83 | 31.83 | +0.75 (+2.41%) | 133,700 |
1 Feb 2023 | USD | 30.5 | 31.45 | 30.49 | 31.08 | 31.08 | +0.43 (+1.40%) | 139,100 |
31 Jan 2023 | USD | 29.47 | 30.85 | 29.47 | 30.65 | 30.65 | +1.14 (+3.86%) | 165,700 |
30 Jan 2023 | USD | 29.65 | 29.85 | 29.26 | 29.51 | 29.51 | -0.18 (-0.61%) | 147,100 |
27 Jan 2023 | USD | 30.04 | 30.3 | 29.58 | 29.69 | 29.69 | -0.33 (-1.10%) | 104,400 |
26 Jan 2023 | USD | 30.09 | 30.16 | 29.48 | 30.02 | 30.02 | -0.04 (-0.13%) | 97,300 |
25 Jan 2023 | USD | 30.26 | 30.51 | 29.82 | 30.06 | 30.06 | -0.3 (-0.99%) | 79,300 |
24 Jan 2023 | USD | 30.59 | 30.71 | 30.01 | 30.36 | 30.36 | -0.27 (-0.88%) | 55,900 |
23 Jan 2023 | USD | 30.53 | 30.89 | 30.3 | 30.63 | 30.63 | +0.08 (+0.26%) | 91,900 |
20 Jan 2023 | USD | 30.24 | 30.6 | 29.98 | 30.55 | 30.55 | +0.66 (+2.21%) | 128,000 |
19 Jan 2023 | USD | 29.96 | 30 | 29.56 | 29.89 | 29.89 | -0.11 (-0.37%) | 120,700 |
18 Jan 2023 | USD | 30.52 | 30.52 | 29.96 | 30 | 30 | -0.65 (-2.12%) | 115,600 |
17 Jan 2023 | USD | 30.69 | 30.94 | 30.43 | 30.65 | 30.65 | -0.02 (-0.07%) | 119,700 |
13 Jan 2023 | USD | 30.34 | 30.77 | 29.89 | 30.67 | 30.67 | +0.12 (+0.39%) | 67,300 |
12 Jan 2023 | USD | 30.78 | 31.02 | 30.49 | 30.55 | 30.55 | -0.07 (-0.23%) | 114,600 |
11 Jan 2023 | USD | 30.57 | 30.73 | 30.48 | 30.62 | 30.62 | +0.19 (+0.62%) | 71,500 |
10 Jan 2023 | USD | 30.25 | 30.79 | 30.16 | 30.43 | 30.43 | +0.22 (+0.73%) | 102,800 |
9 Jan 2023 | USD | 30.29 | 30.55 | 29.83 | 30.21 | 30.21 | +0.05 (+0.17%) | 184,400 |
6 Jan 2023 | USD | 30.13 | 30.39 | 29.84 | 30.16 | 30.16 | +0.39 (+1.31%) | 137,400 |
5 Jan 2023 | USD | 30.01 | 30.01 | 29.13 | 29.77 | 29.77 | -0.6 (-1.98%) | 160,100 |
4 Jan 2023 | USD | 30.98 | 31.32 | 30.06 | 30.37 | 30.37 | -0.91 (-2.91%) | 179,900 |
3 Jan 2023 | USD | 32.14 | 32.36 | 31 | 31.28 | 31.28 | -0.73 (-2.28%) | 112,900 |
30 Dec 2022 | USD | 31.75 | 32.3 | 31.46 | 32.01 | 32.01 | +0.23 (+0.72%) | 114,000 |
29 Dec 2022 | USD | 31.45 | 32.01 | 31.13 | 31.78 | 31.78 | +0.45 (+1.44%) | 78,000 |
28 Dec 2022 | USD | 31.53 | 31.77 | 31.33 | 31.33 | 31.33 | -0.25 (-0.79%) | 54,500 |
27 Dec 2022 | USD | 31.77 | 31.9 | 30.99 | 31.58 | 31.58 | -0.04 (-0.13%) | 54,900 |
23 Dec 2022 | USD | 31.09 | 31.66 | 30.93 | 31.62 | 31.62 | +0.53 (+1.70%) | 57,800 |
22 Dec 2022 | USD | 30.9 | 31.11 | 30.44 | 31.09 | 31.09 | +0.11 (+0.36%) | 80,100 |
21 Dec 2022 | USD | 30.63 | 31.08 | 30.46 | 30.98 | 30.98 | +0.53 (+1.74%) | 100,500 |
20 Dec 2022 | USD | 30.58 | 30.65 | 30.31 | 30.45 | 30.45 | -0.03 (-0.10%) | 140,900 |