Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 50.32 | 50.77 | 49.86 | 50.49 | 50.49 | +0.06 (+0.12%) | 30,500 |
26 Jan 2023 | USD | 50.45 | 51.19 | 49.8 | 50.43 | 50.43 | +0.46 (+0.92%) | 53,500 |
25 Jan 2023 | USD | 49.75 | 50.02 | 48.61 | 49.97 | 49.97 | -0.03 (-0.06%) | 97,400 |
24 Jan 2023 | USD | 49.32 | 50.21 | 48.9 | 50 | 50 | +1 (+2.04%) | 62,000 |
23 Jan 2023 | USD | 46.75 | 49.42 | 46.75 | 49 | 49 | +2 (+4.26%) | 106,000 |
20 Jan 2023 | USD | 46.87 | 47.04 | 45 | 47 | 47 | +0.51 (+1.10%) | 153,900 |
19 Jan 2023 | USD | 47.36 | 48.01 | 46 | 46.49 | 46.49 | -0.01 (-0.02%) | 234,500 |
18 Jan 2023 | USD | 45.71 | 46.99 | 45.05 | 46.5 | 46.5 | +1.15 (+2.54%) | 340,100 |
17 Jan 2023 | USD | 42.87 | 45.43 | 41.87 | 45.35 | 45.35 | +2.16 (+5.00%) | 316,400 |
13 Jan 2023 | USD | 42.25 | 44.08 | 41.67 | 43.19 | 43.19 | +0.55 (+1.29%) | 253,900 |
12 Jan 2023 | USD | 41.78 | 43.07 | 40.88 | 42.64 | 42.64 | +1.44 (+3.50%) | 186,700 |
11 Jan 2023 | USD | 41.31 | 42.07 | 40.03 | 41.2 | 41.2 | +0.04 (+0.10%) | 183,000 |
10 Jan 2023 | USD | 40.27 | 41.44 | 39.27 | 41.16 | 41.16 | +1.26 (+3.16%) | 188,300 |
9 Jan 2023 | USD | 40.12 | 40.97 | 39.75 | 39.9 | 39.9 | +0.17 (+0.43%) | 41,400 |
6 Jan 2023 | USD | 39.45 | 40.21 | 38.49 | 39.73 | 39.73 | +0.76 (+1.95%) | 46,900 |
5 Jan 2023 | USD | 39.67 | 39.85 | 38.71 | 38.97 | 38.97 | -1.31 (-3.25%) | 105,900 |
4 Jan 2023 | USD | 40.27 | 40.97 | 39.93 | 40.28 | 40.28 | +0.66 (+1.67%) | 91,600 |
3 Jan 2023 | USD | 39.63 | 40.59 | 39.01 | 39.62 | 39.62 | +0.03 (+0.08%) | 146,300 |
30 Dec 2022 | USD | 40.41 | 41.11 | 38.74 | 39.59 | 39.59 | -1.63 (-3.95%) | 85,900 |
29 Dec 2022 | USD | 38.91 | 41.27 | 38.91 | 41.22 | 41.22 | +2.72 (+7.06%) | 99,200 |
28 Dec 2022 | USD | 39.47 | 40.21 | 38.07 | 38.5 | 38.5 | -0.84 (-2.14%) | 102,100 |
27 Dec 2022 | USD | 39.9 | 40.08 | 38.75 | 39.34 | 39.34 | -0.22 (-0.56%) | 109,100 |
23 Dec 2022 | USD | 38.98 | 40.47 | 38.94 | 39.56 | 39.56 | +0.92 (+2.38%) | 119,300 |
22 Dec 2022 | USD | 36.57 | 38.75 | 36.53 | 38.64 | 38.64 | +1.49 (+4.01%) | 78,200 |
21 Dec 2022 | USD | 36.49 | 37.39 | 36.49 | 37.15 | 37.15 | +0.66 (+1.81%) | 115,400 |
20 Dec 2022 | USD | 34.5 | 36.67 | 34.43 | 36.49 | 36.49 | +1.67 (+4.80%) | 167,700 |
19 Dec 2022 | USD | 33.14 | 34.92 | 32.59 | 34.82 | 34.82 | +1.78 (+5.39%) | 150,600 |
16 Dec 2022 | USD | 33.45 | 34.2 | 32.42 | 33.04 | 33.04 | -0.98 (-2.88%) | 572,800 |
15 Dec 2022 | USD | 34.22 | 35.19 | 32.8 | 34.02 | 34.02 | -0.82 (-2.35%) | 176,000 |
14 Dec 2022 | USD | 34.8 | 35.8 | 33.47 | 34.84 | 34.84 | +0.16 (+0.46%) | 319,400 |