Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 52.74 | 52.99 | 51.79 | 52.8 | 52.8 | +0.21 (+0.40%) | 379,100 |
25 Jan 2023 | USD | 50.85 | 52.63 | 50.27 | 52.59 | 52.59 | +1.2 (+2.34%) | 446,600 |
24 Jan 2023 | USD | 52 | 52.34 | 51.28 | 51.39 | 51.39 | -1.16 (-2.21%) | 394,000 |
23 Jan 2023 | USD | 50.07 | 52.9 | 49.92 | 52.55 | 52.55 | +2.82 (+5.67%) | 429,900 |
20 Jan 2023 | USD | 49.91 | 50.1 | 49.13 | 49.73 | 49.73 | +0.57 (+1.16%) | 347,600 |
19 Jan 2023 | USD | 48.99 | 49.53 | 48.39 | 49.16 | 49.16 | -0.13 (-0.26%) | 520,700 |
18 Jan 2023 | USD | 50.53 | 51.95 | 49.26 | 49.29 | 49.29 | -0.8 (-1.60%) | 467,100 |
17 Jan 2023 | USD | 50.99 | 51.43 | 49.37 | 50.09 | 50.09 | -1.14 (-2.23%) | 371,000 |
13 Jan 2023 | USD | 50.81 | 51.75 | 50.8 | 51.23 | 51.23 | -0.45 (-0.87%) | 471,100 |
12 Jan 2023 | USD | 49.1 | 51.72 | 48.1 | 51.68 | 51.68 | +3.04 (+6.25%) | 996,200 |
11 Jan 2023 | USD | 47.81 | 49.04 | 47.63 | 48.64 | 48.64 | +0.67 (+1.40%) | 400,200 |
10 Jan 2023 | USD | 47.8 | 48.77 | 47.54 | 47.97 | 47.97 | -0.02 (-0.04%) | 470,700 |
9 Jan 2023 | USD | 47.67 | 49.06 | 46.93 | 47.99 | 47.99 | +1.08 (+2.30%) | 513,000 |
6 Jan 2023 | USD | 45.39 | 47.18 | 45.18 | 46.91 | 46.91 | +2.25 (+5.04%) | 428,000 |
5 Jan 2023 | USD | 44.79 | 45.32 | 44.43 | 44.66 | 44.66 | -0.46 (-1.02%) | 333,000 |
4 Jan 2023 | USD | 43.57 | 45.58 | 43.57 | 45.12 | 45.12 | +2.14 (+4.98%) | 725,400 |
3 Jan 2023 | USD | 45.09 | 45.16 | 42.54 | 42.98 | 42.98 | -1.28 (-2.89%) | 857,700 |
30 Dec 2022 | USD | 43.96 | 44.48 | 43.42 | 44.26 | 44.26 | -0.26 (-0.58%) | 287,500 |
29 Dec 2022 | USD | 43.95 | 45.07 | 43.58 | 44.52 | 44.52 | +1.18 (+2.72%) | 352,500 |
28 Dec 2022 | USD | 43.86 | 44.23 | 43.19 | 43.34 | 43.34 | -0.67 (-1.52%) | 293,300 |
27 Dec 2022 | USD | 44.44 | 44.44 | 43.77 | 44.01 | 44.01 | -0.64 (-1.43%) | 184,300 |
23 Dec 2022 | USD | 44.36 | 44.71 | 43.79 | 44.65 | 44.65 | +0.07 (+0.16%) | 206,700 |
22 Dec 2022 | USD | 45.53 | 45.53 | 43.19 | 44.58 | 44.58 | -1.83 (-3.94%) | 357,000 |
21 Dec 2022 | USD | 45.14 | 46.59 | 45.14 | 46.41 | 46.41 | +1.36 (+3.02%) | 406,200 |
20 Dec 2022 | USD | 45.26 | 45.89 | 44.9 | 45.05 | 45.05 | -0.56 (-1.23%) | 539,400 |
19 Dec 2022 | USD | 47.27 | 47.27 | 45 | 45.61 | 45.61 | -1.53 (-3.25%) | 552,200 |
16 Dec 2022 | USD | 46.95 | 48 | 46.38 | 47.14 | 47.14 | -0.48 (-1.01%) | 983,400 |
15 Dec 2022 | USD | 47.29 | 48.18 | 47.1 | 47.62 | 47.62 | -0.57 (-1.18%) | 622,900 |
14 Dec 2022 | USD | 48.63 | 49.3 | 47.83 | 48.19 | 48.19 | -0.55 (-1.13%) | 410,100 |
13 Dec 2022 | USD | 49.83 | 50.65 | 48.52 | 48.74 | 48.74 | +0.43 (+0.89%) | 607,900 |