Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 28.01 | 28.89 | 27.62 | 28.88 | 28.88 | +1.09 (+3.92%) | 265,200 |
25 Jan 2023 | USD | 27.68 | 27.99 | 27.33 | 27.79 | 27.79 | -0.24 (-0.86%) | 342,500 |
24 Jan 2023 | USD | 28.4 | 28.4 | 27.68 | 28.03 | 28.03 | -0.29 (-1.02%) | 452,500 |
23 Jan 2023 | USD | 28.34 | 28.54 | 27.9 | 28.32 | 28.32 | +0.1 (+0.35%) | 415,000 |
20 Jan 2023 | USD | 28.54 | 28.89 | 28.03 | 28.22 | 28.22 | -0.04 (-0.14%) | 611,200 |
19 Jan 2023 | USD | 28.72 | 28.84 | 28.16 | 28.26 | 28.26 | -0.65 (-2.25%) | 279,300 |
18 Jan 2023 | USD | 28.75 | 29.56 | 28.57 | 28.91 | 28.91 | +0.4 (+1.40%) | 300,400 |
17 Jan 2023 | USD | 28.38 | 29.3 | 28.38 | 28.51 | 28.51 | -0.8 (-2.73%) | 462,400 |
13 Jan 2023 | USD | 29.64 | 29.81 | 29.15 | 29.31 | 29.31 | -0.69 (-2.30%) | 239,400 |
12 Jan 2023 | USD | 28.96 | 30.5 | 28.8 | 30 | 30 | +1.37 (+4.79%) | 462,000 |
11 Jan 2023 | USD | 29.03 | 29.51 | 28.36 | 28.63 | 28.63 | -0.11 (-0.38%) | 350,200 |
10 Jan 2023 | USD | 27.5 | 29.25 | 27.23 | 28.74 | 28.74 | +1.26 (+4.59%) | 577,600 |
9 Jan 2023 | USD | 28.9 | 29.66 | 27.4 | 27.48 | 27.48 | -1.18 (-4.12%) | 819,900 |
6 Jan 2023 | USD | 30.13 | 31.05 | 28.55 | 28.66 | 28.66 | -6.25 (-17.90%) | 1,649,400 |
5 Jan 2023 | USD | 34.44 | 35.21 | 33.65 | 34.91 | 34.91 | +0.31 (+0.90%) | 287,000 |
4 Jan 2023 | USD | 34.39 | 35.38 | 34.19 | 34.6 | 34.6 | +0.64 (+1.88%) | 221,900 |
3 Jan 2023 | USD | 33.9 | 34.23 | 33.26 | 33.96 | 33.96 | +0.43 (+1.28%) | 212,700 |
30 Dec 2022 | USD | 34 | 34.12 | 33.22 | 33.53 | 33.53 | -0.8 (-2.33%) | 153,100 |
29 Dec 2022 | USD | 33.67 | 34.39 | 33.41 | 34.33 | 34.33 | +0.99 (+2.97%) | 231,600 |
28 Dec 2022 | USD | 34.61 | 34.67 | 33.33 | 33.34 | 33.34 | -1.14 (-3.31%) | 175,200 |
27 Dec 2022 | USD | 34.76 | 34.92 | 34.41 | 34.48 | 34.48 | -0.15 (-0.43%) | 112,800 |
23 Dec 2022 | USD | 34.81 | 35.06 | 34.62 | 34.63 | 34.63 | -0.31 (-0.89%) | 148,000 |
22 Dec 2022 | USD | 34.88 | 35.02 | 33.9 | 34.94 | 34.94 | -0.26 (-0.74%) | 166,800 |
21 Dec 2022 | USD | 35.22 | 35.58 | 35.09 | 35.2 | 35.2 | +0.39 (+1.12%) | 135,600 |
20 Dec 2022 | USD | 34.39 | 35.22 | 34.28 | 34.81 | 34.81 | +0.52 (+1.52%) | 110,200 |
19 Dec 2022 | USD | 34.27 | 34.95 | 34.27 | 34.29 | 34.29 | +0.18 (+0.53%) | 199,200 |
16 Dec 2022 | USD | 34.12 | 34.45 | 33.76 | 34.11 | 34.11 | -0.63 (-1.81%) | 633,600 |
15 Dec 2022 | USD | 34.95 | 34.95 | 34.14 | 34.74 | 34.74 | -1 (-2.80%) | 174,900 |
14 Dec 2022 | USD | 36.21 | 36.71 | 35.55 | 35.74 | 35.74 | -0.45 (-1.24%) | 229,300 |
13 Dec 2022 | USD | 37.65 | 37.85 | 36.05 | 36.19 | 36.19 | -0.31 (-0.85%) | 203,600 |