Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 59.09 | 60.61 | 59.08 | 59.87 | 59.87 | +1.11 (+1.89%) | 270,700 |
1 Feb 2023 | USD | 57.35 | 59.26 | 56.58 | 58.76 | 58.76 | +1.29 (+2.24%) | 210,300 |
31 Jan 2023 | USD | 55.78 | 57.48 | 55.34 | 57.47 | 57.47 | +1.92 (+3.46%) | 328,600 |
30 Jan 2023 | USD | 55.69 | 56.35 | 55.36 | 55.55 | 55.55 | -0.89 (-1.58%) | 161,700 |
27 Jan 2023 | USD | 54.93 | 56.66 | 54.68 | 56.44 | 56.44 | +1.17 (+2.12%) | 245,400 |
26 Jan 2023 | USD | 56.17 | 56.49 | 54.81 | 55.27 | 55.27 | -0.31 (-0.56%) | 203,200 |
25 Jan 2023 | USD | 55.78 | 56.18 | 55.03 | 55.58 | 55.58 | -0.9 (-1.59%) | 200,000 |
24 Jan 2023 | USD | 57.16 | 57.44 | 56.26 | 56.48 | 56.48 | -0.81 (-1.41%) | 151,900 |
23 Jan 2023 | USD | 57 | 58.03 | 56.75 | 57.29 | 57.29 | +0.49 (+0.86%) | 187,000 |
20 Jan 2023 | USD | 56.2 | 56.9 | 55.46 | 56.8 | 56.8 | +1.09 (+1.96%) | 226,400 |
19 Jan 2023 | USD | 56.01 | 56.55 | 55 | 55.71 | 55.71 | -0.99 (-1.75%) | 218,600 |
18 Jan 2023 | USD | 57.97 | 58.51 | 56.56 | 56.7 | 56.7 | -1.12 (-1.94%) | 209,700 |
17 Jan 2023 | USD | 58.05 | 58.77 | 57.77 | 57.82 | 57.82 | -0.55 (-0.94%) | 159,400 |
13 Jan 2023 | USD | 57.6 | 58.47 | 57.03 | 58.37 | 58.37 | +0.68 (+1.18%) | 139,000 |
12 Jan 2023 | USD | 56.33 | 57.7 | 56.03 | 57.69 | 57.69 | +1.66 (+2.96%) | 255,100 |
11 Jan 2023 | USD | 55.86 | 56.83 | 55.58 | 56.03 | 56.03 | +0.46 (+0.83%) | 200,000 |
10 Jan 2023 | USD | 53.68 | 55.62 | 53.41 | 55.57 | 55.57 | +1.92 (+3.58%) | 307,700 |
9 Jan 2023 | USD | 53.72 | 54.71 | 53.48 | 53.65 | 53.65 | +0.36 (+0.68%) | 192,200 |
6 Jan 2023 | USD | 52.62 | 54.15 | 52.07 | 53.29 | 53.29 | +1.49 (+2.88%) | 218,800 |
5 Jan 2023 | USD | 52.35 | 52.7 | 51.56 | 51.8 | 51.8 | -0.86 (-1.63%) | 154,800 |
4 Jan 2023 | USD | 52.38 | 53.21 | 52.1 | 52.66 | 52.66 | +0.92 (+1.78%) | 239,900 |
3 Jan 2023 | USD | 51.33 | 51.95 | 50.43 | 51.74 | 51.74 | +1.09 (+2.15%) | 279,900 |
30 Dec 2022 | USD | 50.82 | 51.93 | 49.95 | 50.65 | 50.65 | -0.58 (-1.13%) | 176,000 |
29 Dec 2022 | USD | 49.75 | 51.3 | 49.59 | 51.23 | 51.23 | +1.96 (+3.98%) | 267,500 |
28 Dec 2022 | USD | 50.21 | 50.62 | 49.19 | 49.27 | 49.27 | -1.02 (-2.03%) | 194,700 |
27 Dec 2022 | USD | 49.65 | 50.76 | 49.23 | 50.29 | 50.29 | +0.7 (+1.41%) | 251,400 |
23 Dec 2022 | USD | 51.61 | 51.67 | 49.35 | 49.59 | 49.59 | -1.95 (-3.78%) | 235,300 |
22 Dec 2022 | USD | 51.5 | 51.83 | 50.32 | 51.54 | 51.54 | -0.59 (-1.13%) | 287,700 |
21 Dec 2022 | USD | 51.55 | 52.39 | 51.21 | 52.13 | 52.13 | +1.13 (+2.22%) | 309,400 |
20 Dec 2022 | USD | 49.5 | 51.2 | 49.29 | 51 | 51 | +1.45 (+2.93%) | 345,200 |