Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 41.58 | 41.615 | 41.455 | 41.52 | 41.52 | -0.13 (-0.31%) | 275,300 |
26 Jan 2023 | USD | 41.62 | 41.66 | 41.45 | 41.65 | 41.65 | +0.15 (+0.36%) | 95,400 |
25 Jan 2023 | USD | 41.36 | 41.55 | 41.33 | 41.5 | 41.5 | -0.03 (-0.07%) | 74,800 |
24 Jan 2023 | USD | 41.42 | 41.53 | 41.34 | 41.53 | 41.53 | +0.1 (+0.24%) | 104,400 |
23 Jan 2023 | USD | 41.46 | 41.585 | 41.4 | 41.43 | 41.43 | -0.09 (-0.22%) | 136,300 |
20 Jan 2023 | USD | 41.41 | 41.54 | 41.25 | 41.52 | 41.52 | +0.08 (+0.19%) | 120,900 |
19 Jan 2023 | USD | 41.5 | 41.55 | 41.38 | 41.44 | 41.44 | -0.19 (-0.46%) | 129,400 |
18 Jan 2023 | USD | 41.85 | 42 | 41.62 | 41.63 | 41.63 | +0.02 (+0.05%) | 88,300 |
17 Jan 2023 | USD | 41.64 | 41.66 | 41.54 | 41.61 | 41.61 | -0.11 (-0.26%) | 63,800 |
13 Jan 2023 | USD | 41.57 | 41.78 | 41.55 | 41.72 | 41.72 | +0.03 (+0.07%) | 286,500 |
12 Jan 2023 | USD | 41.56 | 41.72 | 41.36 | 41.69 | 41.69 | +0.26 (+0.63%) | 360,200 |
11 Jan 2023 | USD | 41.29 | 41.43 | 41.25 | 41.43 | 41.43 | +0.3 (+0.73%) | 77,000 |
10 Jan 2023 | USD | 41.14 | 41.22 | 41.045 | 41.13 | 41.13 | -0.01 (-0.02%) | 199,000 |
9 Jan 2023 | USD | 41.04 | 41.31 | 41.04 | 41.14 | 41.14 | +0.19 (+0.46%) | 193,500 |
6 Jan 2023 | USD | 40.56 | 41.06 | 40.5 | 40.95 | 40.95 | +0.585 (+1.45%) | 360,800 |
5 Jan 2023 | USD | 40.27 | 40.43 | 40.22 | 40.365 | 40.365 | -0.065 (-0.16%) | 140,100 |
4 Jan 2023 | USD | 40.23 | 40.46 | 40.07 | 40.43 | 40.43 | +0.5 (+1.25%) | 92,100 |
3 Jan 2023 | USD | 40.13 | 40.19 | 39.877 | 39.93 | 39.93 | +0.08 (+0.20%) | 91,000 |
30 Dec 2022 | USD | 39.77 | 40.03 | 39.74 | 39.85 | 39.85 | -0.09 (-0.23%) | 467,700 |
29 Dec 2022 | USD | 39.33 | 40.11 | 38.79 | 39.94 | 39.94 | +0.68 (+1.73%) | 422,600 |
28 Dec 2022 | USD | 39.99 | 39.99 | 39.26 | 39.26 | 39.26 | -0.65 (-1.63%) | 1,568,700 |
27 Dec 2022 | USD | 40.3 | 40.3 | 39.88 | 39.91 | 39.91 | -0.43 (-1.07%) | 951,000 |
23 Dec 2022 | USD | 40.16 | 40.36 | 40.08 | 40.34 | 40.34 | +0.14 (+0.35%) | 232,400 |
22 Dec 2022 | USD | 40.28 | 40.32 | 40.05 | 40.2 | 40.2 | -0.23 (-0.57%) | 328,200 |
21 Dec 2022 | USD | 40.3 | 40.55 | 40.3 | 40.43 | 40.43 | +0.28 (+0.70%) | 371,300 |
20 Dec 2022 | USD | 40.02 | 40.25 | 40.01 | 40.15 | 40.15 | -0.09 (-0.22%) | 179,300 |
19 Dec 2022 | USD | 40.35 | 40.38 | 40.18 | 40.24 | 40.24 | -0.23 (-0.57%) | 485,400 |
16 Dec 2022 | USD | 40.47 | 40.57 | 40.38 | 40.47 | 40.47 | -0.5 (-1.22%) | 237,400 |
15 Dec 2022 | USD | 40.93 | 41.06 | 40.79 | 40.97 | 40.97 | -0.16 (-0.39%) | 132,000 |
14 Dec 2022 | USD | 41.31 | 41.39 | 40.9 | 41.13 | 41.13 | -0.19 (-0.46%) | 242,800 |