Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 45.74 | 45.8 | 45.66 | 45.77 | 45.77 | +0.07 (+0.15%) | 918,300 |
1 Feb 2023 | USD | 45.57 | 45.72 | 45.42 | 45.7 | 45.7 | +0.13 (+0.29%) | 452,400 |
31 Jan 2023 | USD | 45.58 | 45.61 | 45.52 | 45.57 | 45.57 | +0.06 (+0.13%) | 350,300 |
30 Jan 2023 | USD | 45.47 | 45.55 | 45.47 | 45.51 | 45.51 | +0.02 (+0.04%) | 422,600 |
27 Jan 2023 | USD | 45.51 | 45.53 | 45.45 | 45.49 | 45.49 | +0.03 (+0.07%) | 605,700 |
26 Jan 2023 | USD | 45.42 | 45.49 | 45.39 | 45.46 | 45.46 | +0.07 (+0.15%) | 408,200 |
25 Jan 2023 | USD | 45.41 | 45.41 | 45.32 | 45.39 | 45.39 | +0.01 (+0.02%) | 541,300 |
24 Jan 2023 | USD | 45.44 | 45.6 | 45.35 | 45.38 | 45.38 | -0.3 (-0.66%) | 398,700 |
23 Jan 2023 | USD | 45.64 | 45.74 | 45.64 | 45.68 | 45.68 | -0.01 (-0.02%) | 471,900 |
20 Jan 2023 | USD | 45.74 | 45.78 | 45.62 | 45.69 | 45.69 | -0.06 (-0.13%) | 1,211,100 |
19 Jan 2023 | USD | 45.72 | 45.78 | 45.62 | 45.75 | 45.75 | +0.09 (+0.20%) | 521,900 |
18 Jan 2023 | USD | 45.75 | 45.75 | 45.65 | 45.66 | 45.66 | -0.03 (-0.07%) | 912,300 |
17 Jan 2023 | USD | 45.62 | 45.7 | 45.62 | 45.69 | 45.69 | +0.07 (+0.15%) | 451,300 |
13 Jan 2023 | USD | 45.62 | 45.73 | 45.54 | 45.62 | 45.62 | -0.02 (-0.04%) | 429,000 |
12 Jan 2023 | USD | 45.53 | 45.68 | 45.5 | 45.64 | 45.64 | +0.02 (+0.04%) | 604,800 |
11 Jan 2023 | USD | 45.55 | 45.62 | 45.47 | 45.62 | 45.62 | +0.15 (+0.33%) | 389,800 |
10 Jan 2023 | USD | 45.45 | 45.48 | 45.42 | 45.47 | 45.47 | +0.05 (+0.11%) | 284,100 |
9 Jan 2023 | USD | 45.39 | 45.52 | 45.34 | 45.42 | 45.42 | +0.14 (+0.31%) | 508,700 |
6 Jan 2023 | USD | 45.23 | 45.35 | 45.12 | 45.28 | 45.28 | +0.25 (+0.56%) | 1,052,900 |
5 Jan 2023 | USD | 44.98 | 45.14 | 44.97 | 45.03 | 45.03 | -0.05 (-0.11%) | 768,100 |
4 Jan 2023 | USD | 44.99 | 45.1 | 44.98 | 45.08 | 45.08 | +0.24 (+0.54%) | 789,000 |
3 Jan 2023 | USD | 44.69 | 44.85 | 44.69 | 44.84 | 44.84 | +0.25 (+0.56%) | 1,116,000 |
30 Dec 2022 | USD | 44.59 | 44.67 | 44.57 | 44.59 | 44.59 | -0.08 (-0.18%) | 816,100 |
29 Dec 2022 | USD | 44.46 | 44.72 | 44.4 | 44.67 | 44.67 | +0.28 (+0.63%) | 655,500 |
28 Dec 2022 | USD | 44.79 | 44.79 | 44.36 | 44.39 | 44.39 | -0.44 (-0.98%) | 814,700 |
27 Dec 2022 | USD | 44.77 | 44.87 | 44.74 | 44.83 | 44.83 | +0.04 (+0.09%) | 594,200 |
23 Dec 2022 | USD | 44.78 | 44.8 | 44.68 | 44.79 | 44.79 | -0.1 (-0.22%) | 380,900 |
22 Dec 2022 | USD | 44.91 | 45.02 | 44.8 | 44.89 | 44.89 | -0.2 (-0.44%) | 535,000 |
21 Dec 2022 | USD | 44.95 | 45.12 | 44.61 | 45.09 | 45.09 | +0.19 (+0.42%) | 637,100 |
20 Dec 2022 | USD | 44.88 | 44.97 | 44.85 | 44.9 | 44.9 | +0.01 (+0.02%) | 461,500 |