Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 50 | 52.79 | 49.5 | 52.48 | 52.48 | +2.72 (+5.47%) | 855,800 |
1 Feb 2023 | USD | 49.09 | 49.99 | 48.35 | 49.76 | 49.76 | +0.71 (+1.45%) | 330,000 |
31 Jan 2023 | USD | 48.36 | 49.5 | 48.16 | 49.05 | 49.05 | +0.77 (+1.59%) | 478,400 |
30 Jan 2023 | USD | 47.64 | 48.768 | 47.37 | 48.28 | 48.28 | +0.24 (+0.50%) | 400,100 |
27 Jan 2023 | USD | 48.06 | 48.28 | 47.15 | 48.04 | 48.04 | -0.14 (-0.29%) | 332,000 |
26 Jan 2023 | USD | 48.38 | 48.39 | 47.06 | 48.18 | 48.18 | +0.23 (+0.48%) | 210,200 |
25 Jan 2023 | USD | 47.54 | 48.19 | 47.04 | 47.95 | 47.95 | -0.22 (-0.46%) | 261,200 |
24 Jan 2023 | USD | 48.6 | 49.48 | 48.17 | 48.17 | 48.17 | -0.97 (-1.97%) | 178,700 |
23 Jan 2023 | USD | 48.64 | 49.5 | 48.29 | 49.14 | 49.14 | +0.61 (+1.26%) | 262,600 |
20 Jan 2023 | USD | 48.68 | 48.68 | 47.31 | 48.53 | 48.53 | +0.2 (+0.41%) | 292,900 |
19 Jan 2023 | USD | 48.43 | 48.96 | 47.8 | 48.33 | 48.33 | -0.35 (-0.72%) | 280,500 |
18 Jan 2023 | USD | 49.36 | 49.76 | 48.2 | 48.68 | 48.68 | -0.43 (-0.88%) | 401,500 |
17 Jan 2023 | USD | 48.99 | 49.58 | 48.5 | 49.11 | 49.11 | -0.1 (-0.20%) | 225,300 |
13 Jan 2023 | USD | 48.28 | 50.23 | 48.28 | 49.21 | 49.21 | +0.76 (+1.57%) | 255,900 |
12 Jan 2023 | USD | 46.35 | 48.51 | 45.45 | 48.45 | 48.45 | +2.3 (+4.98%) | 341,300 |
11 Jan 2023 | USD | 45.66 | 46.64 | 45.04 | 46.15 | 46.15 | +0.81 (+1.79%) | 409,400 |
10 Jan 2023 | USD | 44.76 | 45.8 | 44.03 | 45.34 | 45.34 | +0.66 (+1.48%) | 814,000 |
9 Jan 2023 | USD | 45.5 | 45.5 | 44.125 | 44.68 | 44.68 | -0.49 (-1.08%) | 337,400 |
6 Jan 2023 | USD | 45.11 | 45.96 | 44.28 | 45.17 | 45.17 | +0.53 (+1.19%) | 241,100 |
5 Jan 2023 | USD | 44.4 | 45.04 | 43.445 | 44.64 | 44.64 | +0.29 (+0.65%) | 398,800 |
4 Jan 2023 | USD | 44.6 | 45.43 | 44 | 44.35 | 44.35 | +0.47 (+1.07%) | 376,400 |
3 Jan 2023 | USD | 44.31 | 44.5 | 42.48 | 43.88 | 43.88 | +0.2 (+0.46%) | 846,200 |
30 Dec 2022 | USD | 41.86 | 43.98 | 41.86 | 43.68 | 43.68 | +1.15 (+2.70%) | 380,300 |
29 Dec 2022 | USD | 41.71 | 42.96 | 41.52 | 42.53 | 42.53 | +1.25 (+3.03%) | 214,700 |
28 Dec 2022 | USD | 40.74 | 41.37 | 40.45 | 41.28 | 41.28 | +0.46 (+1.13%) | 198,500 |
27 Dec 2022 | USD | 42.59 | 42.59 | 40.69 | 40.82 | 40.82 | -1.81 (-4.25%) | 251,700 |
23 Dec 2022 | USD | 42.72 | 43.17 | 42.09 | 42.63 | 42.63 | -0.45 (-1.04%) | 174,300 |
22 Dec 2022 | USD | 43 | 43.27 | 41.41 | 43.08 | 43.08 | -0.5 (-1.15%) | 261,200 |
21 Dec 2022 | USD | 42.74 | 44.08 | 42.615 | 43.58 | 43.58 | +0.98 (+2.30%) | 218,500 |
20 Dec 2022 | USD | 42.15 | 44.04 | 42.15 | 42.6 | 42.6 | +0.31 (+0.73%) | 450,200 |