Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 60.65 | 61.76 | 59.91 | 61.34 | 61.34 | +1.34 (+2.23%) | 228,000 |
1 Feb 2023 | USD | 59.09 | 60.37 | 58.8 | 60 | 60 | +0.68 (+1.15%) | 283,900 |
31 Jan 2023 | USD | 56.69 | 59.32 | 56.69 | 59.32 | 59.32 | +2.89 (+5.12%) | 539,500 |
30 Jan 2023 | USD | 56.21 | 57.27 | 56.193 | 56.43 | 56.43 | -0.53 (-0.93%) | 166,900 |
27 Jan 2023 | USD | 56.54 | 57.9 | 56.54 | 56.96 | 56.96 | -0.1 (-0.18%) | 158,200 |
26 Jan 2023 | USD | 56.21 | 57.06 | 55.65 | 57.06 | 57.06 | +1.25 (+2.24%) | 204,500 |
25 Jan 2023 | USD | 53.35 | 55.82 | 53.313 | 55.81 | 55.81 | +1.76 (+3.26%) | 176,000 |
24 Jan 2023 | USD | 54.13 | 54.56 | 53.28 | 54.05 | 54.05 | +0.33 (+0.61%) | 197,600 |
23 Jan 2023 | USD | 53.17 | 54.103 | 53.17 | 53.72 | 53.72 | +0.71 (+1.34%) | 177,300 |
20 Jan 2023 | USD | 52.27 | 53.01 | 51.53 | 53.01 | 53.01 | +0.98 (+1.88%) | 219,700 |
19 Jan 2023 | USD | 52.97 | 53.195 | 51.43 | 52.03 | 52.03 | -1.53 (-2.86%) | 165,400 |
18 Jan 2023 | USD | 53.48 | 54.68 | 53.22 | 53.56 | 53.56 | +0.34 (+0.64%) | 206,400 |
17 Jan 2023 | USD | 53.08 | 53.59 | 52.89 | 53.22 | 53.22 | +0.04 (+0.08%) | 186,300 |
13 Jan 2023 | USD | 52.1 | 53.8 | 52.1 | 53.18 | 53.18 | +0.31 (+0.59%) | 168,300 |
12 Jan 2023 | USD | 53.46 | 53.58 | 52.63 | 52.87 | 52.87 | -0.35 (-0.66%) | 187,000 |
11 Jan 2023 | USD | 52.48 | 53.765 | 52.41 | 53.22 | 53.22 | +1.14 (+2.19%) | 202,000 |
10 Jan 2023 | USD | 51.44 | 52.14 | 50.955 | 52.08 | 52.08 | +0.45 (+0.87%) | 157,400 |
9 Jan 2023 | USD | 51.99 | 52.57 | 51.42 | 51.63 | 51.63 | +0.04 (+0.08%) | 169,200 |
6 Jan 2023 | USD | 50.77 | 51.87 | 50.33 | 51.59 | 51.59 | +1.61 (+3.22%) | 154,200 |
5 Jan 2023 | USD | 50.76 | 51.047 | 49.51 | 49.98 | 49.98 | -1.44 (-2.80%) | 216,200 |
4 Jan 2023 | USD | 51.81 | 52.34 | 51.08 | 51.42 | 51.42 | +0.42 (+0.82%) | 215,400 |
3 Jan 2023 | USD | 50.71 | 51.38 | 50.175 | 51 | 51 | +1.2 (+2.41%) | 240,400 |
30 Dec 2022 | USD | 50.33 | 50.76 | 49.72 | 49.8 | 49.8 | -1.05 (-2.06%) | 250,300 |
29 Dec 2022 | USD | 49.98 | 51.37 | 49.98 | 50.85 | 50.85 | +1.33 (+2.69%) | 165,300 |
28 Dec 2022 | USD | 50.87 | 51.01 | 49.36 | 49.52 | 49.52 | -1.18 (-2.33%) | 155,100 |
27 Dec 2022 | USD | 51.06 | 51.32 | 50.66 | 50.7 | 50.7 | -0.18 (-0.35%) | 156,200 |
23 Dec 2022 | USD | 50.64 | 51.238 | 50.51 | 50.88 | 50.88 | -0.2 (-0.39%) | 117,600 |
22 Dec 2022 | USD | 51.81 | 51.81 | 50.275 | 51.08 | 51.08 | -1.41 (-2.69%) | 190,300 |
21 Dec 2022 | USD | 53.04 | 53.5 | 52.23 | 52.49 | 52.49 | +0.07 (+0.13%) | 185,800 |
20 Dec 2022 | USD | 51.73 | 52.81 | 51.44 | 52.42 | 52.42 | +0.48 (+0.92%) | 250,300 |