Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 35.73 | 36.49 | 35.62 | 35.8 | 35.8 | +0.14 (+0.39%) | 339,000 |
1 Feb 2023 | USD | 35.93 | 36.2 | 35.33 | 35.66 | 35.66 | -0.77 (-2.11%) | 372,900 |
31 Jan 2023 | USD | 35.78 | 36.47 | 35.59 | 36.43 | 36.43 | +0.65 (+1.82%) | 1,010,700 |
30 Jan 2023 | USD | 35.92 | 36.48 | 35.74 | 35.78 | 35.78 | -0.31 (-0.86%) | 214,100 |
27 Jan 2023 | USD | 35.94 | 36.3 | 35.72 | 36.09 | 36.09 | +0.2 (+0.56%) | 166,900 |
26 Jan 2023 | USD | 35.8 | 36.17 | 35.59 | 35.89 | 35.89 | +0.17 (+0.48%) | 173,000 |
25 Jan 2023 | USD | 35.63 | 36.14 | 35.3 | 35.72 | 35.72 | +0.04 (+0.11%) | 266,200 |
24 Jan 2023 | USD | 35.8 | 35.92 | 35.36 | 35.68 | 35.68 | +0.32 (+0.90%) | 116,700 |
23 Jan 2023 | USD | 35.49 | 35.78 | 34.99 | 35.36 | 35.36 | -0.13 (-0.37%) | 188,400 |
20 Jan 2023 | USD | 35.01 | 35.49 | 34.57 | 35.49 | 35.49 | +0.56 (+1.60%) | 277,500 |
19 Jan 2023 | USD | 34.74 | 35.15 | 34.39 | 34.93 | 34.93 | +0.34 (+0.98%) | 262,800 |
18 Jan 2023 | USD | 35.04 | 35.24 | 34.48 | 34.59 | 34.59 | -0.51 (-1.45%) | 139,500 |
17 Jan 2023 | USD | 35.01 | 35.22 | 34.91 | 35.1 | 35.1 | +0.25 (+0.72%) | 215,600 |
13 Jan 2023 | USD | 35 | 35.3 | 34.83 | 34.85 | 34.85 | -0.45 (-1.27%) | 257,500 |
12 Jan 2023 | USD | 35.56 | 35.59 | 35.03 | 35.3 | 35.3 | -0.18 (-0.51%) | 575,300 |
11 Jan 2023 | USD | 34.59 | 35.56 | 34.59 | 35.48 | 35.48 | +1.04 (+3.02%) | 281,500 |
10 Jan 2023 | USD | 34.41 | 34.77 | 34.24 | 34.44 | 34.44 | +0.18 (+0.53%) | 216,000 |
9 Jan 2023 | USD | 34.26 | 34.41 | 34.12 | 34.26 | 34.26 | +0.01 (+0.03%) | 247,500 |
6 Jan 2023 | USD | 33.93 | 34.42 | 33.87 | 34.25 | 34.25 | -0.18 (-0.52%) | 330,900 |
5 Jan 2023 | USD | 33.96 | 34.44 | 33.88 | 34.43 | 34.43 | +0.3 (+0.88%) | 267,300 |
4 Jan 2023 | USD | 34.06 | 34.53 | 33.88 | 34.13 | 34.13 | +0.32 (+0.95%) | 474,800 |
3 Jan 2023 | USD | 34.1 | 34.26 | 33.63 | 33.81 | 33.81 | -0.04 (-0.12%) | 241,500 |
30 Dec 2022 | USD | 34.01 | 34.26 | 33.61 | 33.85 | 33.85 | -0.31 (-0.91%) | 262,700 |
29 Dec 2022 | USD | 33.82 | 34.28 | 33.81 | 34.16 | 34.16 | +0.41 (+1.21%) | 223,100 |
28 Dec 2022 | USD | 35.65 | 35.66 | 33.75 | 33.75 | 33.75 | -1.81 (-5.09%) | 345,300 |
27 Dec 2022 | USD | 35 | 35.77 | 34.92 | 35.56 | 35.56 | +0.6 (+1.72%) | 476,800 |
23 Dec 2022 | USD | 34.39 | 34.96 | 34.39 | 34.96 | 34.96 | +0.48 (+1.39%) | 259,100 |
22 Dec 2022 | USD | 34.57 | 34.73 | 33.97 | 34.48 | 34.48 | -0.21 (-0.61%) | 444,200 |
21 Dec 2022 | USD | 34.6 | 35.43 | 34.52 | 34.69 | 34.69 | +0.2 (+0.58%) | 588,300 |
20 Dec 2022 | USD | 34.4 | 34.64 | 34.14 | 34.49 | 34.49 | 0.0 (0.0%) | 415,100 |