Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 37.24 | 37.7 | 36.84 | 37.4 | 37.4 | +0.4 (+1.08%) | 1,231,900 |
25 Jan 2023 | USD | 36.72 | 37.3 | 36.58 | 37 | 37 | +0.17 (+0.46%) | 1,518,600 |
24 Jan 2023 | USD | 35.87 | 36.9 | 35.87 | 36.83 | 36.83 | +0.7 (+1.94%) | 1,227,300 |
23 Jan 2023 | USD | 35.25 | 36.23 | 35.25 | 36.13 | 36.13 | +0.77 (+2.18%) | 1,379,300 |
20 Jan 2023 | USD | 34.85 | 35.38 | 34.33 | 35.36 | 35.36 | +0.56 (+1.61%) | 1,129,400 |
19 Jan 2023 | USD | 35.02 | 35.17 | 34.38 | 34.8 | 34.8 | -0.49 (-1.39%) | 1,057,900 |
18 Jan 2023 | USD | 35.49 | 36.56 | 35.19 | 35.29 | 35.29 | +0.1 (+0.28%) | 2,117,900 |
17 Jan 2023 | USD | 35.1 | 35.41 | 34.96 | 35.19 | 35.19 | +0.09 (+0.26%) | 1,861,100 |
13 Jan 2023 | USD | 34.52 | 35.52 | 34.38 | 35.1 | 35.1 | +0.19 (+0.54%) | 2,047,700 |
12 Jan 2023 | USD | 34.49 | 35.19 | 33.53 | 34.91 | 34.91 | -1.03 (-2.87%) | 4,692,900 |
11 Jan 2023 | USD | 35.24 | 36.18 | 35.12 | 35.94 | 35.94 | +1.09 (+3.13%) | 4,132,200 |
10 Jan 2023 | USD | 34 | 34.87 | 33.91 | 34.85 | 34.85 | +0.44 (+1.28%) | 1,203,600 |
9 Jan 2023 | USD | 34.63 | 35.1 | 34.31 | 34.41 | 34.41 | -0.14 (-0.41%) | 1,469,800 |
6 Jan 2023 | USD | 34.16 | 34.72 | 34.01 | 34.55 | 34.55 | +0.8 (+2.37%) | 1,214,500 |
5 Jan 2023 | USD | 32.93 | 33.79 | 32.52 | 33.75 | 33.75 | +0.4 (+1.20%) | 1,163,300 |
4 Jan 2023 | USD | 33.06 | 33.67 | 32.94 | 33.35 | 33.35 | +0.89 (+2.74%) | 1,421,600 |
3 Jan 2023 | USD | 32.46 | 32.74 | 32.04 | 32.46 | 32.46 | +0.61 (+1.92%) | 1,189,400 |
30 Dec 2022 | USD | 31.64 | 32.01 | 31.55 | 31.85 | 31.85 | -0.18 (-0.56%) | 693,600 |
29 Dec 2022 | USD | 31.55 | 32.35 | 31.36 | 32.03 | 32.03 | +0.7 (+2.23%) | 945,700 |
28 Dec 2022 | USD | 32.1 | 32.18 | 31.3 | 31.33 | 31.33 | -0.69 (-2.15%) | 1,132,000 |
27 Dec 2022 | USD | 31.93 | 32.39 | 31.88 | 32.02 | 32.02 | -0.12 (-0.37%) | 665,600 |
23 Dec 2022 | USD | 32.29 | 32.43 | 31.74 | 32.14 | 32.14 | -0.32 (-0.99%) | 838,300 |
22 Dec 2022 | USD | 31.87 | 32.48 | 31.5 | 32.46 | 32.46 | +0.27 (+0.84%) | 1,773,100 |
21 Dec 2022 | USD | 31.93 | 32.53 | 31.79 | 32.19 | 32.19 | +0.83 (+2.65%) | 1,222,400 |
20 Dec 2022 | USD | 30.93 | 31.52 | 30.7 | 31.36 | 31.36 | +0.09 (+0.29%) | 874,100 |
19 Dec 2022 | USD | 31.98 | 32.13 | 31.08 | 31.27 | 31.27 | -0.89 (-2.77%) | 850,300 |
16 Dec 2022 | USD | 32.19 | 32.45 | 31.57 | 32.16 | 32.16 | -0.65 (-1.98%) | 1,658,100 |
15 Dec 2022 | USD | 31.24 | 32.91 | 31.16 | 32.81 | 32.81 | +0.7 (+2.18%) | 1,596,800 |
14 Dec 2022 | USD | 32.23 | 32.72 | 31.64 | 32.11 | 32.11 | +0.02 (+0.06%) | 1,044,400 |
13 Dec 2022 | USD | 33.53 | 34.21 | 31.86 | 32.09 | 32.09 | +0.41 (+1.29%) | 1,847,300 |