Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 31.71 | 31.71 | 30.3 | 30.57 | 30.57 | -1.05 (-3.32%) | 1,238,900 |
1 Feb 2023 | USD | 31.29 | 31.65 | 30.89 | 31.62 | 31.62 | +0.29 (+0.93%) | 511,500 |
31 Jan 2023 | USD | 30.78 | 31.37 | 30.78 | 31.33 | 31.33 | +0.65 (+2.12%) | 324,700 |
30 Jan 2023 | USD | 30.1 | 30.78 | 30.1 | 30.68 | 30.68 | +0.33 (+1.09%) | 364,800 |
27 Jan 2023 | USD | 30.25 | 30.53 | 30.13 | 30.35 | 30.35 | -0.12 (-0.39%) | 352,100 |
26 Jan 2023 | USD | 30.73 | 30.98 | 30.2 | 30.47 | 30.47 | +0.05 (+0.16%) | 468,000 |
25 Jan 2023 | USD | 30.15 | 30.49 | 29.89 | 30.42 | 30.42 | -0.01 (-0.03%) | 571,000 |
24 Jan 2023 | USD | 30.47 | 30.7 | 29.94 | 30.43 | 30.43 | -0.02 (-0.07%) | 294,200 |
23 Jan 2023 | USD | 30.28 | 30.5 | 29.12 | 30.45 | 30.45 | -0.5 (-1.62%) | 953,200 |
20 Jan 2023 | USD | 30.92 | 31.03 | 30.64 | 30.95 | 30.95 | +0.15 (+0.49%) | 226,600 |
19 Jan 2023 | USD | 30.6 | 30.97 | 30.42 | 30.8 | 30.8 | -0.02 (-0.06%) | 334,400 |
18 Jan 2023 | USD | 31.34 | 31.51 | 30.78 | 30.82 | 30.82 | -0.3 (-0.96%) | 255,600 |
17 Jan 2023 | USD | 31.03 | 31.27 | 30.85 | 31.12 | 31.12 | +0.07 (+0.23%) | 210,700 |
13 Jan 2023 | USD | 30.94 | 31.29 | 30.73 | 31.05 | 31.05 | -0.03 (-0.10%) | 293,000 |
12 Jan 2023 | USD | 30.6 | 31.15 | 30.37 | 31.08 | 31.08 | +0.72 (+2.37%) | 562,000 |
11 Jan 2023 | USD | 29.31 | 30.42 | 29.31 | 30.36 | 30.36 | +1.21 (+4.15%) | 655,000 |
10 Jan 2023 | USD | 29.37 | 29.53 | 28.6 | 29.15 | 29.15 | -0.23 (-0.78%) | 499,700 |
9 Jan 2023 | USD | 29.11 | 29.57 | 28.91 | 29.38 | 29.38 | +0.35 (+1.21%) | 594,900 |
6 Jan 2023 | USD | 28.64 | 29.06 | 28.34 | 29.03 | 29.03 | +0.67 (+2.36%) | 526,200 |
5 Jan 2023 | USD | 27.94 | 28.43 | 27.7 | 28.36 | 28.36 | +0.25 (+0.89%) | 305,600 |
4 Jan 2023 | USD | 27.89 | 28.14 | 27.51 | 28.11 | 28.11 | +0.56 (+2.03%) | 586,400 |
3 Jan 2023 | USD | 27.76 | 27.81 | 27.26 | 27.55 | 27.55 | +0.15 (+0.55%) | 406,900 |
30 Dec 2022 | USD | 27 | 27.46 | 26.82 | 27.4 | 27.4 | +0.19 (+0.70%) | 703,100 |
29 Dec 2022 | USD | 26.77 | 27.26 | 26.63 | 27.21 | 27.21 | +0.7 (+2.64%) | 480,900 |
28 Dec 2022 | USD | 26.98 | 27.09 | 26.3 | 26.51 | 26.51 | -0.48 (-1.78%) | 416,000 |
27 Dec 2022 | USD | 27.16 | 27.16 | 26.86 | 26.99 | 26.99 | -0.07 (-0.26%) | 293,600 |
23 Dec 2022 | USD | 26.93 | 27.09 | 26.66 | 27.06 | 27.06 | +0.01 (+0.04%) | 409,400 |
22 Dec 2022 | USD | 26.73 | 27.05 | 26.59 | 27.05 | 27.05 | -0.06 (-0.22%) | 524,700 |
21 Dec 2022 | USD | 27.13 | 27.34 | 27.03 | 27.11 | 27.11 | +0.3 (+1.12%) | 549,500 |
20 Dec 2022 | USD | 26.89 | 27.31 | 26.64 | 26.81 | 26.81 | -0.06 (-0.22%) | 1,024,600 |