Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 30.49 | 30.55 | 29.81 | 30.29 | 30.29 | +0.24 (+0.80%) | 91,300 |
25 Jan 2023 | USD | 29.5 | 30.07 | 29.19 | 30.05 | 30.05 | +0.41 (+1.38%) | 113,600 |
24 Jan 2023 | USD | 29.51 | 29.86 | 29.25 | 29.64 | 29.64 | +0.14 (+0.47%) | 97,900 |
23 Jan 2023 | USD | 29.81 | 29.92 | 29.43 | 29.5 | 29.5 | -0.03 (-0.10%) | 129,000 |
20 Jan 2023 | USD | 29.89 | 29.89 | 29.3 | 29.53 | 29.53 | -0.17 (-0.57%) | 153,700 |
19 Jan 2023 | USD | 30.18 | 30.18 | 29.65 | 29.7 | 29.7 | -0.52 (-1.72%) | 112,500 |
18 Jan 2023 | USD | 30.99 | 31.08 | 30.15 | 30.22 | 30.22 | -0.56 (-1.82%) | 84,500 |
17 Jan 2023 | USD | 30.9 | 30.95 | 30.58 | 30.78 | 30.78 | +0.11 (+0.36%) | 95,500 |
13 Jan 2023 | USD | 30.56 | 30.86 | 30.21 | 30.67 | 30.67 | -0.34 (-1.10%) | 111,900 |
12 Jan 2023 | USD | 30.65 | 31.01 | 30.37 | 31.01 | 31.01 | +0.56 (+1.84%) | 106,800 |
11 Jan 2023 | USD | 30.3 | 30.67 | 29.99 | 30.45 | 30.45 | +0.35 (+1.16%) | 177,500 |
10 Jan 2023 | USD | 29.75 | 30.16 | 29.33 | 30.1 | 30.1 | +0.38 (+1.28%) | 120,300 |
9 Jan 2023 | USD | 29.75 | 29.98 | 29.47 | 29.72 | 29.72 | -0.01 (-0.03%) | 153,600 |
6 Jan 2023 | USD | 29.28 | 29.75 | 29.06 | 29.73 | 29.73 | +0.9 (+3.12%) | 127,100 |
5 Jan 2023 | USD | 29.19 | 29.19 | 28.55 | 28.83 | 28.83 | -0.38 (-1.30%) | 121,600 |
4 Jan 2023 | USD | 29.26 | 29.53 | 29.04 | 29.21 | 29.21 | +0.27 (+0.93%) | 208,300 |
3 Jan 2023 | USD | 28.73 | 29.02 | 28.47 | 28.94 | 28.94 | +0.51 (+1.79%) | 163,400 |
30 Dec 2022 | USD | 28.47 | 28.59 | 28.09 | 28.43 | 28.43 | -0.19 (-0.66%) | 148,700 |
29 Dec 2022 | USD | 28.19 | 28.88 | 28.15 | 28.62 | 28.62 | +0.66 (+2.36%) | 179,700 |
28 Dec 2022 | USD | 28.23 | 28.63 | 27.85 | 27.96 | 27.96 | -0.32 (-1.13%) | 161,400 |
27 Dec 2022 | USD | 28.27 | 28.61 | 28.05 | 28.28 | 28.28 | +0.12 (+0.43%) | 124,900 |
23 Dec 2022 | USD | 27.67 | 28.18 | 27.67 | 28.16 | 28.16 | +0.41 (+1.48%) | 145,900 |
22 Dec 2022 | USD | 27.11 | 27.76 | 26.92 | 27.75 | 27.75 | +0.3 (+1.09%) | 160,000 |
21 Dec 2022 | USD | 27.31 | 27.69 | 27.25 | 27.45 | 27.45 | +0.34 (+1.25%) | 150,600 |
20 Dec 2022 | USD | 26.9 | 27.6 | 26.87 | 27.11 | 27.11 | +0.19 (+0.71%) | 135,200 |
19 Dec 2022 | USD | 27.51 | 27.62 | 26.81 | 26.92 | 26.92 | -0.43 (-1.57%) | 170,400 |
16 Dec 2022 | USD | 27.18 | 28.02 | 27 | 27.35 | 27.35 | +0.08 (+0.29%) | 658,700 |
15 Dec 2022 | USD | 27.68 | 27.85 | 27.18 | 27.27 | 27.27 | -0.88 (-3.13%) | 152,200 |
14 Dec 2022 | USD | 28.44 | 28.76 | 27.99 | 28.15 | 28.15 | -0.31 (-1.09%) | 170,300 |
13 Dec 2022 | USD | 29.35 | 29.68 | 28.14 | 28.46 | 28.46 | -0.1 (-0.35%) | 222,700 |