Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 46.84 | 47.15 | 45.17 | 46.01 | 46.01 | -0.71 (-1.52%) | 1,863,100 |
1 Feb 2023 | USD | 48.06 | 48.44 | 44.91 | 46.72 | 46.72 | -1.72 (-3.55%) | 1,921,200 |
31 Jan 2023 | USD | 49 | 49.78 | 46.35 | 48.44 | 48.44 | -0.17 (-0.35%) | 2,327,200 |
30 Jan 2023 | USD | 48.17 | 49.37 | 47.65 | 48.61 | 48.61 | -0.58 (-1.18%) | 1,091,300 |
27 Jan 2023 | USD | 49.5 | 49.9 | 48.57 | 49.19 | 49.19 | -0.32 (-0.65%) | 940,200 |
26 Jan 2023 | USD | 50.01 | 50.35 | 47.3 | 49.51 | 49.51 | +0.18 (+0.36%) | 1,284,900 |
25 Jan 2023 | USD | 48.15 | 49.96 | 47.25 | 49.33 | 49.33 | +1.13 (+2.34%) | 1,258,600 |
24 Jan 2023 | USD | 47.17 | 48.29 | 46.09 | 48.2 | 48.2 | +1.06 (+2.25%) | 1,270,400 |
23 Jan 2023 | USD | 47.14 | 47.68 | 46.77 | 47.14 | 47.14 | +0.22 (+0.47%) | 734,400 |
20 Jan 2023 | USD | 47.49 | 48.13 | 46.13 | 46.92 | 46.92 | +0.02 (+0.04%) | 1,353,900 |
19 Jan 2023 | USD | 47.44 | 47.84 | 46.33 | 46.9 | 46.9 | -0.67 (-1.41%) | 1,631,500 |
18 Jan 2023 | USD | 50.16 | 50.72 | 47.47 | 47.57 | 47.57 | -2.25 (-4.52%) | 1,313,500 |
17 Jan 2023 | USD | 51.02 | 51.25 | 49.58 | 49.82 | 49.82 | -0.82 (-1.62%) | 972,200 |
13 Jan 2023 | USD | 50.23 | 50.72 | 48.97 | 50.64 | 50.64 | +0.54 (+1.08%) | 680,600 |
12 Jan 2023 | USD | 49.13 | 51.14 | 48.54 | 50.1 | 50.1 | +1.48 (+3.04%) | 974,100 |
11 Jan 2023 | USD | 49.6 | 49.93 | 47.56 | 48.62 | 48.62 | -0.32 (-0.65%) | 1,017,200 |
10 Jan 2023 | USD | 47.59 | 49.2 | 46.66 | 48.94 | 48.94 | +1.55 (+3.27%) | 1,325,000 |
9 Jan 2023 | USD | 47.89 | 48.86 | 46.35 | 47.39 | 47.39 | +1.59 (+3.47%) | 1,448,600 |
6 Jan 2023 | USD | 47.56 | 47.56 | 45.68 | 45.8 | 45.8 | -0.77 (-1.65%) | 1,791,700 |
5 Jan 2023 | USD | 46.12 | 47.57 | 45.61 | 46.57 | 46.57 | +0.09 (+0.19%) | 976,400 |
4 Jan 2023 | USD | 45.36 | 47.33 | 44.78 | 46.48 | 46.48 | +0.33 (+0.72%) | 1,529,300 |
3 Jan 2023 | USD | 48.9 | 49.39 | 45.23 | 46.15 | 46.15 | -3.42 (-6.90%) | 1,316,900 |
30 Dec 2022 | USD | 49.25 | 49.79 | 49 | 49.57 | 49.57 | -0.07 (-0.14%) | 673,800 |
29 Dec 2022 | USD | 47.24 | 49.69 | 47.24 | 49.64 | 49.64 | +2.17 (+4.57%) | 580,200 |
28 Dec 2022 | USD | 48.85 | 48.91 | 46.92 | 47.47 | 47.47 | -1.63 (-3.32%) | 562,900 |
27 Dec 2022 | USD | 49.48 | 49.59 | 48.42 | 49.1 | 49.1 | +0.16 (+0.33%) | 530,000 |
23 Dec 2022 | USD | 46.96 | 49.03 | 46.83 | 48.94 | 48.94 | +2.33 (+5.00%) | 483,600 |
22 Dec 2022 | USD | 48.05 | 48.21 | 45.74 | 46.61 | 46.61 | -1.44 (-3.00%) | 934,000 |
21 Dec 2022 | USD | 49.38 | 50.01 | 47.94 | 48.05 | 48.05 | -0.44 (-0.91%) | 780,500 |
20 Dec 2022 | USD | 46.77 | 48.73 | 46.77 | 48.49 | 48.49 | +1.68 (+3.59%) | 697,300 |