Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 49.64 | 50.06 | 49.41 | 49.42 | 49.42 | -0.55 (-1.10%) | 215,900 |
27 Jan 2023 | USD | 49.73 | 50.202 | 49.68 | 49.97 | 49.97 | +0.09 (+0.18%) | 354,000 |
26 Jan 2023 | USD | 49.72 | 49.88 | 49.31 | 49.88 | 49.88 | +0.5 (+1.01%) | 223,000 |
25 Jan 2023 | USD | 48.78 | 49.38 | 48.56 | 49.38 | 49.38 | +0.14 (+0.28%) | 237,900 |
24 Jan 2023 | USD | 49.24 | 49.4 | 48.95 | 49.24 | 49.24 | -0.2 (-0.40%) | 275,600 |
23 Jan 2023 | USD | 48.85 | 49.57 | 48.787 | 49.44 | 49.44 | +0.69 (+1.42%) | 186,700 |
20 Jan 2023 | USD | 48.09 | 48.77 | 47.77 | 48.75 | 48.75 | +0.86 (+1.80%) | 246,900 |
19 Jan 2023 | USD | 48.13 | 48.172 | 47.664 | 47.89 | 47.89 | -0.58 (-1.20%) | 204,900 |
18 Jan 2023 | USD | 49.32 | 49.533 | 48.43 | 48.47 | 48.47 | -0.62 (-1.26%) | 434,800 |
17 Jan 2023 | USD | 49.16 | 49.402 | 49 | 49.09 | 49.09 | -0.05 (-0.10%) | 496,700 |
13 Jan 2023 | USD | 48.7 | 49.224 | 48.6 | 49.14 | 49.14 | +0.1 (+0.20%) | 126,800 |
12 Jan 2023 | USD | 48.99 | 49.15 | 48.501 | 49.04 | 49.04 | +0.26 (+0.53%) | 254,500 |
11 Jan 2023 | USD | 48.37 | 48.78 | 48.31 | 48.78 | 48.78 | +0.63 (+1.31%) | 288,300 |
10 Jan 2023 | USD | 47.68 | 48.15 | 47.5 | 48.15 | 48.15 | +0.39 (+0.82%) | 190,900 |
9 Jan 2023 | USD | 47.92 | 48.287 | 47.72 | 47.76 | 47.76 | +0.09 (+0.19%) | 202,900 |
6 Jan 2023 | USD | 47.04 | 47.75 | 46.77 | 47.67 | 47.67 | +1.11 (+2.38%) | 308,500 |
5 Jan 2023 | USD | 46.79 | 46.79 | 46.35 | 46.56 | 46.56 | -0.45 (-0.96%) | 233,700 |
4 Jan 2023 | USD | 46.65 | 47.18 | 46.533 | 47.01 | 47.01 | +0.67 (+1.45%) | 142,900 |
3 Jan 2023 | USD | 46.82 | 47.027 | 45.99 | 46.34 | 46.34 | -0.2 (-0.43%) | 282,600 |
30 Dec 2022 | USD | 46.41 | 46.54 | 46.085 | 46.54 | 46.54 | -0.21 (-0.45%) | 264,900 |
29 Dec 2022 | USD | 46.22 | 46.859 | 46.11 | 46.75 | 46.75 | +0.87 (+1.90%) | 244,300 |
28 Dec 2022 | USD | 46.63 | 46.76 | 45.853 | 45.88 | 45.88 | -0.73 (-1.57%) | 286,200 |
27 Dec 2022 | USD | 46.57 | 46.75 | 46.35 | 46.61 | 46.61 | -0.33 (-0.70%) | 147,100 |
23 Dec 2022 | USD | 46.57 | 46.94 | 46.37 | 46.94 | 46.94 | +0.32 (+0.69%) | 405,600 |
22 Dec 2022 | USD | 46.8 | 46.81 | 45.825 | 46.62 | 46.62 | -0.53 (-1.12%) | 368,100 |
21 Dec 2022 | USD | 46.77 | 47.23 | 46.68 | 47.15 | 47.15 | +0.77 (+1.66%) | 375,700 |
20 Dec 2022 | USD | 46.2 | 46.55 | 46.075 | 46.38 | 46.38 | +0.13 (+0.28%) | 223,200 |
19 Dec 2022 | USD | 46.69 | 46.81 | 46.03 | 46.25 | 46.25 | -0.48 (-1.03%) | 318,600 |
16 Dec 2022 | USD | 46.9 | 46.952 | 46.401 | 46.73 | 46.73 | -0.52 (-1.10%) | 297,700 |
15 Dec 2022 | USD | 47.8 | 47.8 | 47.146 | 47.25 | 47.25 | -1.11 (-2.30%) | 168,700 |