Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 55.64 | 55.92 | 55.18 | 55.84 | 55.84 | +0.64 (+1.16%) | 100,600 |
25 Jan 2023 | USD | 54.78 | 55.85 | 54.11 | 55.2 | 55.2 | -0.18 (-0.33%) | 160,500 |
24 Jan 2023 | USD | 55.96 | 55.99 | 55.09 | 55.38 | 55.38 | -0.87 (-1.55%) | 97,700 |
23 Jan 2023 | USD | 55.69 | 57.73 | 55.21 | 56.25 | 56.25 | +0.95 (+1.72%) | 131,000 |
20 Jan 2023 | USD | 55.16 | 55.49 | 54.57 | 55.3 | 55.3 | +0.34 (+0.62%) | 126,100 |
19 Jan 2023 | USD | 54.69 | 55.3 | 54.42 | 54.96 | 54.96 | -0.24 (-0.43%) | 171,800 |
18 Jan 2023 | USD | 56.03 | 56.83 | 55.04 | 55.2 | 55.2 | -0.8 (-1.43%) | 164,400 |
17 Jan 2023 | USD | 57.96 | 58.13 | 55.93 | 56 | 56 | -2.25 (-3.86%) | 143,800 |
13 Jan 2023 | USD | 56.9 | 58.42 | 56.79 | 58.25 | 58.25 | +1.05 (+1.84%) | 104,700 |
12 Jan 2023 | USD | 57.23 | 57.54 | 55.9 | 57.2 | 57.2 | +0.21 (+0.37%) | 78,700 |
11 Jan 2023 | USD | 56.51 | 57.3 | 56.14 | 56.99 | 56.99 | +0.83 (+1.48%) | 124,200 |
10 Jan 2023 | USD | 55.17 | 56.17 | 53.99 | 56.16 | 56.16 | +1.01 (+1.83%) | 91,600 |
9 Jan 2023 | USD | 55.8 | 55.97 | 55.03 | 55.15 | 55.15 | -0.5 (-0.90%) | 106,200 |
6 Jan 2023 | USD | 53.33 | 55.82 | 52.99 | 55.65 | 55.65 | +2.5 (+4.70%) | 106,400 |
5 Jan 2023 | USD | 54.59 | 54.59 | 52.68 | 53.15 | 53.15 | -1.55 (-2.83%) | 134,600 |
4 Jan 2023 | USD | 54.7 | 55.7 | 54.37 | 54.7 | 54.7 | +0.11 (+0.20%) | 106,400 |
3 Jan 2023 | USD | 55.09 | 56.14 | 54.11 | 54.59 | 54.59 | -0.24 (-0.44%) | 137,400 |
30 Dec 2022 | USD | 54.8 | 55.12 | 54.33 | 54.83 | 54.83 | -0.47 (-0.85%) | 139,300 |
29 Dec 2022 | USD | 54.28 | 55.52 | 54.28 | 55.3 | 55.3 | +1.27 (+2.35%) | 74,500 |
28 Dec 2022 | USD | 54.91 | 55.7 | 54 | 54.03 | 54.03 | -0.94 (-1.71%) | 72,200 |
27 Dec 2022 | USD | 54.78 | 55.27 | 54.52 | 54.97 | 54.97 | +0.14 (+0.26%) | 48,900 |
23 Dec 2022 | USD | 53.52 | 55.05 | 53.5 | 54.83 | 54.83 | +1.26 (+2.35%) | 49,200 |
22 Dec 2022 | USD | 54.16 | 55.16 | 53.02 | 53.57 | 53.57 | -1.18 (-2.16%) | 212,600 |
21 Dec 2022 | USD | 53.12 | 55.22 | 53.01 | 54.75 | 54.75 | +2.02 (+3.83%) | 190,800 |
20 Dec 2022 | USD | 52.51 | 53.13 | 51.53 | 52.73 | 52.73 | +0.26 (+0.50%) | 115,700 |
19 Dec 2022 | USD | 53.12 | 53.59 | 52.17 | 52.47 | 52.47 | -0.75 (-1.41%) | 94,000 |
16 Dec 2022 | USD | 51.75 | 53.53 | 50.68 | 53.22 | 53.22 | +1.24 (+2.39%) | 259,100 |
15 Dec 2022 | USD | 53.82 | 53.9 | 51.24 | 51.98 | 51.98 | -2.43 (-4.47%) | 403,400 |
14 Dec 2022 | USD | 53.71 | 55.47 | 53.22 | 54.41 | 54.41 | +0.34 (+0.63%) | 207,800 |
13 Dec 2022 | USD | 54.33 | 54.71 | 53.82 | 54.07 | 54.07 | +0.61 (+1.14%) | 226,500 |