Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 31.5 | 31.51 | 31.217 | 31.37 | 31.37 | -0.06 (-0.19%) | 582,300 |
1 Feb 2023 | USD | 31.15 | 31.56 | 30.92 | 31.43 | 31.43 | +0.26 (+0.83%) | 668,600 |
31 Jan 2023 | USD | 30.93 | 31.2 | 30.85 | 31.17 | 31.17 | +0.18 (+0.58%) | 424,400 |
30 Jan 2023 | USD | 31.07 | 31.23 | 30.99 | 30.99 | 30.99 | -0.18 (-0.58%) | 436,600 |
27 Jan 2023 | USD | 31.05 | 31.248 | 31 | 31.17 | 31.17 | -0.05 (-0.16%) | 262,000 |
26 Jan 2023 | USD | 31.19 | 31.24 | 30.97 | 31.22 | 31.22 | +0.11 (+0.35%) | 464,300 |
25 Jan 2023 | USD | 30.88 | 31.158 | 30.81 | 31.11 | 31.11 | +0.12 (+0.39%) | 665,500 |
24 Jan 2023 | USD | 30.86 | 31.04 | 30.73 | 30.99 | 30.99 | +0.01 (+0.03%) | 451,900 |
23 Jan 2023 | USD | 30.8 | 31.017 | 30.77 | 30.98 | 30.98 | +0.08 (+0.26%) | 496,200 |
20 Jan 2023 | USD | 30.6 | 30.908 | 30.525 | 30.9 | 30.9 | +0.31 (+1.01%) | 408,200 |
19 Jan 2023 | USD | 30.58 | 30.68 | 30.43 | 30.59 | 30.59 | -0.04 (-0.13%) | 327,500 |
18 Jan 2023 | USD | 31.08 | 31.128 | 30.63 | 30.63 | 30.63 | -0.14 (-0.45%) | 394,800 |
17 Jan 2023 | USD | 30.71 | 30.89 | 30.71 | 30.77 | 30.77 | +0.1 (+0.33%) | 492,100 |
13 Jan 2023 | USD | 30.38 | 30.698 | 30.38 | 30.67 | 30.67 | +0.12 (+0.39%) | 219,000 |
12 Jan 2023 | USD | 30.38 | 30.62 | 30.085 | 30.55 | 30.55 | +0.41 (+1.36%) | 475,700 |
11 Jan 2023 | USD | 30.09 | 30.16 | 29.991 | 30.14 | 30.14 | +0.2 (+0.67%) | 435,600 |
10 Jan 2023 | USD | 29.86 | 29.955 | 29.77 | 29.94 | 29.94 | +0.01 (+0.03%) | 388,900 |
9 Jan 2023 | USD | 30.03 | 30.188 | 29.91 | 29.93 | 29.93 | +0.16 (+0.54%) | 482,200 |
6 Jan 2023 | USD | 29.23 | 29.8 | 29.07 | 29.77 | 29.77 | +0.72 (+2.48%) | 254,600 |
5 Jan 2023 | USD | 29.03 | 29.145 | 28.98 | 29.05 | 29.05 | -0.28 (-0.95%) | 422,100 |
4 Jan 2023 | USD | 29.33 | 29.4 | 29.11 | 29.33 | 29.33 | +0.42 (+1.45%) | 561,900 |
3 Jan 2023 | USD | 29.08 | 29.23 | 28.84 | 28.91 | 28.91 | +0.13 (+0.45%) | 493,500 |
30 Dec 2022 | USD | 28.88 | 28.98 | 28.731 | 28.78 | 28.78 | -0.28 (-0.96%) | 506,700 |
29 Dec 2022 | USD | 28.9 | 29.125 | 28.88 | 29.06 | 29.06 | +0.47 (+1.64%) | 535,800 |
28 Dec 2022 | USD | 28.95 | 29.02 | 28.59 | 28.59 | 28.59 | -0.31 (-1.07%) | 393,600 |
27 Dec 2022 | USD | 28.89 | 29.02 | 28.85 | 28.9 | 28.9 | -0.09 (-0.31%) | 341,700 |
23 Dec 2022 | USD | 28.82 | 29.02 | 28.785 | 28.99 | 28.99 | +0.11 (+0.38%) | 547,700 |
22 Dec 2022 | USD | 28.97 | 28.97 | 28.627 | 28.88 | 28.88 | -0.2 (-0.69%) | 540,000 |
21 Dec 2022 | USD | 28.95 | 29.165 | 28.95 | 29.08 | 29.08 | +0.31 (+1.08%) | 369,900 |
20 Dec 2022 | USD | 28.7 | 28.89 | 28.7 | 28.77 | 28.77 | +0.14 (+0.49%) | 481,800 |