Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 27.45 | 27.71 | 27.29 | 27.6 | 27.6 | -0.06 (-0.22%) | 2,163,400 |
1 Feb 2023 | USD | 27.54 | 27.91 | 27.43 | 27.66 | 27.66 | -0.03 (-0.11%) | 2,340,600 |
31 Jan 2023 | USD | 27.09 | 28.22 | 26.93 | 27.69 | 27.69 | +0.68 (+2.52%) | 19,493,500 |
30 Jan 2023 | USD | 26.87 | 27.4 | 26.85 | 27.01 | 27.01 | +0.32 (+1.20%) | 3,396,900 |
27 Jan 2023 | USD | 26.77 | 26.78 | 26.31 | 26.69 | 26.69 | -0.01 (-0.04%) | 2,704,200 |
26 Jan 2023 | USD | 26.85 | 27.01 | 26.44 | 26.7 | 26.7 | -0.21 (-0.78%) | 3,277,200 |
25 Jan 2023 | USD | 26.6 | 26.96 | 26.54 | 26.91 | 26.91 | +0.34 (+1.28%) | 3,699,500 |
24 Jan 2023 | USD | 26.5 | 26.87 | 26.41 | 26.57 | 26.57 | -0.02 (-0.08%) | 2,193,400 |
23 Jan 2023 | USD | 26.8 | 26.82 | 26.52 | 26.59 | 26.59 | -0.13 (-0.49%) | 1,473,200 |
20 Jan 2023 | USD | 26.92 | 26.93 | 26.37 | 26.72 | 26.72 | -0.11 (-0.41%) | 2,212,100 |
19 Jan 2023 | USD | 27.02 | 27.33 | 26.7 | 26.83 | 26.83 | -0.2 (-0.74%) | 1,826,100 |
18 Jan 2023 | USD | 28 | 28 | 27.03 | 27.03 | 27.03 | -0.96 (-3.43%) | 1,356,800 |
17 Jan 2023 | USD | 28.13 | 28.28 | 27.9 | 27.99 | 27.99 | 0.0 (0.0%) | 1,301,600 |
13 Jan 2023 | USD | 27.84 | 28 | 27.76 | 27.99 | 27.99 | +0.15 (+0.54%) | 906,200 |
12 Jan 2023 | USD | 27.96 | 28.01 | 27.75 | 27.84 | 27.84 | -0.07 (-0.25%) | 1,216,300 |
11 Jan 2023 | USD | 28.11 | 28.27 | 27.78 | 27.91 | 27.91 | -0.17 (-0.61%) | 1,265,200 |
10 Jan 2023 | USD | 28.42 | 28.49 | 27.88 | 28.08 | 28.08 | -0.4 (-1.40%) | 2,389,300 |
9 Jan 2023 | USD | 29.02 | 29.14 | 28.48 | 28.48 | 28.48 | -0.68 (-2.33%) | 1,789,200 |
6 Jan 2023 | USD | 28.93 | 29.23 | 28.88 | 29.16 | 29.16 | +0.47 (+1.64%) | 1,454,400 |
5 Jan 2023 | USD | 28.56 | 28.79 | 28.43 | 28.69 | 28.69 | +0.12 (+0.42%) | 1,346,700 |
4 Jan 2023 | USD | 28.45 | 28.82 | 28.33 | 28.57 | 28.57 | +0.1 (+0.35%) | 1,247,300 |
3 Jan 2023 | USD | 28.66 | 28.76 | 28.35 | 28.47 | 28.47 | -0.27 (-0.94%) | 1,570,200 |
30 Dec 2022 | USD | 28.92 | 28.97 | 28.63 | 28.74 | 28.74 | -0.21 (-0.73%) | 1,583,200 |
29 Dec 2022 | USD | 29.1 | 29.22 | 28.93 | 28.95 | 28.95 | -0.05 (-0.17%) | 1,315,000 |
28 Dec 2022 | USD | 29.34 | 29.46 | 28.96 | 29 | 29 | -0.27 (-0.92%) | 1,097,300 |
27 Dec 2022 | USD | 29.27 | 29.41 | 29.21 | 29.27 | 29.27 | +0.06 (+0.21%) | 1,364,200 |
23 Dec 2022 | USD | 29 | 29.24 | 28.99 | 29.21 | 29.21 | +0.21 (+0.72%) | 1,020,200 |
22 Dec 2022 | USD | 28.98 | 29.07 | 28.82 | 29 | 29 | -0.04 (-0.14%) | 1,021,800 |
21 Dec 2022 | USD | 28.63 | 29.11 | 28.56 | 29.04 | 29.04 | +0.54 (+1.89%) | 1,347,300 |
20 Dec 2022 | USD | 28.42 | 28.55 | 28.25 | 28.5 | 28.5 | -0.09 (-0.31%) | 1,849,400 |