Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 49.91 | 51 | 49.75 | 50.78 | 50.78 | +0.6 (+1.20%) | 172,600 |
26 Jan 2023 | USD | 49.35 | 50.28 | 48.93 | 50.18 | 50.18 | +1.22 (+2.49%) | 334,600 |
25 Jan 2023 | USD | 49.01 | 49.2 | 48.41 | 48.96 | 48.96 | -0.49 (-0.99%) | 178,200 |
24 Jan 2023 | USD | 48.92 | 49.93 | 48.86 | 49.45 | 49.45 | +0.13 (+0.26%) | 208,800 |
23 Jan 2023 | USD | 48.35 | 49.51 | 48.25 | 49.32 | 49.32 | +1.13 (+2.34%) | 298,000 |
20 Jan 2023 | USD | 47.8 | 48.22 | 47 | 48.19 | 48.19 | +0.74 (+1.56%) | 239,200 |
19 Jan 2023 | USD | 47.26 | 47.85 | 46.61 | 47.45 | 47.45 | -0.25 (-0.52%) | 319,500 |
18 Jan 2023 | USD | 47.72 | 48.15 | 46.99 | 47.7 | 47.7 | +0.13 (+0.27%) | 265,000 |
17 Jan 2023 | USD | 47.24 | 47.8 | 46.87 | 47.57 | 47.57 | +0.33 (+0.70%) | 198,400 |
13 Jan 2023 | USD | 47.68 | 48.22 | 47.09 | 47.24 | 47.24 | -0.83 (-1.73%) | 265,100 |
12 Jan 2023 | USD | 48.04 | 48.84 | 47.67 | 48.07 | 48.07 | +0.11 (+0.23%) | 361,800 |
11 Jan 2023 | USD | 49 | 49.24 | 47.94 | 47.96 | 47.96 | -0.77 (-1.58%) | 277,300 |
10 Jan 2023 | USD | 47.68 | 48.9 | 47.14 | 48.73 | 48.73 | +1.29 (+2.72%) | 270,200 |
9 Jan 2023 | USD | 48.37 | 48.74 | 47.34 | 47.44 | 47.44 | -0.5 (-1.04%) | 323,200 |
6 Jan 2023 | USD | 46.17 | 48.23 | 46.17 | 47.94 | 47.94 | +2.04 (+4.44%) | 378,900 |
5 Jan 2023 | USD | 45.19 | 45.96 | 44.26 | 45.9 | 45.9 | +0.47 (+1.03%) | 173,800 |
4 Jan 2023 | USD | 45.6 | 46.21 | 45.16 | 45.43 | 45.43 | +0.07 (+0.15%) | 152,600 |
3 Jan 2023 | USD | 45.94 | 46.15 | 44.9 | 45.36 | 45.36 | -0.04 (-0.09%) | 198,100 |
30 Dec 2022 | USD | 45.7 | 46 | 45.03 | 45.4 | 45.4 | -0.71 (-1.54%) | 270,300 |
29 Dec 2022 | USD | 45.28 | 46.44 | 45.27 | 46.11 | 46.11 | +1.1 (+2.44%) | 150,000 |
28 Dec 2022 | USD | 45.91 | 46.09 | 44.71 | 45.01 | 45.01 | -0.76 (-1.66%) | 193,100 |
27 Dec 2022 | USD | 45.45 | 46.33 | 44.97 | 45.77 | 45.77 | +0.57 (+1.26%) | 185,400 |
23 Dec 2022 | USD | 44.14 | 45.29 | 44.14 | 45.2 | 45.2 | +0.98 (+2.22%) | 143,600 |
22 Dec 2022 | USD | 44.63 | 45.48 | 43.17 | 44.22 | 44.22 | -0.7 (-1.56%) | 223,300 |
21 Dec 2022 | USD | 45.13 | 45.43 | 44.65 | 44.92 | 44.92 | +0.55 (+1.24%) | 184,100 |
20 Dec 2022 | USD | 43.88 | 44.53 | 43.61 | 44.37 | 44.37 | +0.57 (+1.30%) | 214,200 |
19 Dec 2022 | USD | 44.05 | 44.37 | 43.23 | 43.8 | 43.8 | +0.1 (+0.23%) | 202,800 |
16 Dec 2022 | USD | 43.31 | 43.77 | 42.32 | 43.7 | 43.7 | +0.08 (+0.18%) | 372,800 |
15 Dec 2022 | USD | 45.66 | 45.66 | 43.27 | 43.62 | 43.62 | -2.57 (-5.56%) | 351,600 |
14 Dec 2022 | USD | 45.93 | 47.17 | 45.58 | 46.19 | 46.19 | +0.23 (+0.50%) | 415,200 |