Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2023 | USD | 32.53 | 32.85 | 31.93 | 32 | 32 | -0.54 (-1.66%) | 920,600 |
23 Jan 2023 | USD | 32.19 | 32.72 | 31.99 | 32.54 | 32.54 | +0.46 (+1.43%) | 502,200 |
20 Jan 2023 | USD | 32.14 | 32.26 | 31.68 | 32.08 | 32.08 | +0.23 (+0.72%) | 772,600 |
19 Jan 2023 | USD | 31.88 | 32.13 | 31.71 | 31.85 | 31.85 | +0.08 (+0.25%) | 384,900 |
18 Jan 2023 | USD | 32.15 | 32.53 | 31.77 | 31.77 | 31.77 | -0.28 (-0.87%) | 463,600 |
17 Jan 2023 | USD | 33 | 33.4 | 31.98 | 32.05 | 32.05 | -1.01 (-3.06%) | 1,023,600 |
13 Jan 2023 | USD | 32.93 | 33.65 | 32.8 | 33.06 | 33.06 | +0.02 (+0.06%) | 246,300 |
12 Jan 2023 | USD | 32.96 | 33.4 | 32.83 | 33.04 | 33.04 | +0.01 (+0.03%) | 272,700 |
11 Jan 2023 | USD | 33.13 | 33.17 | 32.39 | 33.03 | 33.03 | +0.16 (+0.49%) | 300,000 |
10 Jan 2023 | USD | 32.81 | 33.1 | 32.32 | 32.87 | 32.87 | +0.15 (+0.46%) | 567,900 |
9 Jan 2023 | USD | 32.39 | 32.96 | 32.29 | 32.72 | 32.72 | +0.43 (+1.33%) | 343,700 |
6 Jan 2023 | USD | 33.09 | 33.22 | 32.22 | 32.29 | 32.29 | -0.62 (-1.88%) | 292,400 |
5 Jan 2023 | USD | 32.02 | 33.1 | 31.88 | 32.91 | 32.91 | +0.62 (+1.92%) | 321,900 |
4 Jan 2023 | USD | 33.06 | 33.43 | 32.26 | 32.29 | 32.29 | -0.82 (-2.48%) | 375,800 |
3 Jan 2023 | USD | 31.53 | 33.33 | 31.34 | 33.11 | 33.11 | +1.83 (+5.85%) | 460,900 |
30 Dec 2022 | USD | 31.09 | 31.41 | 30.66 | 31.28 | 31.28 | -0.08 (-0.26%) | 673,800 |
29 Dec 2022 | USD | 31.88 | 32.15 | 31.35 | 31.36 | 31.36 | -0.39 (-1.23%) | 443,900 |
28 Dec 2022 | USD | 31.99 | 32.16 | 31.57 | 31.75 | 31.75 | -0.25 (-0.78%) | 280,500 |
27 Dec 2022 | USD | 32.24 | 32.24 | 31.73 | 32 | 32 | -0.25 (-0.78%) | 291,500 |
23 Dec 2022 | USD | 31.83 | 32.37 | 31.74 | 32.25 | 32.25 | +0.12 (+0.37%) | 242,200 |
22 Dec 2022 | USD | 32.36 | 32.51 | 31.63 | 32.13 | 32.13 | -0.37 (-1.14%) | 310,800 |
21 Dec 2022 | USD | 31.78 | 32.51 | 31.62 | 32.5 | 32.5 | +0.72 (+2.27%) | 496,500 |
20 Dec 2022 | USD | 31.51 | 32.34 | 31.39 | 31.78 | 31.78 | +0.31 (+0.99%) | 489,300 |
19 Dec 2022 | USD | 32.78 | 33.19 | 31.41 | 31.47 | 31.47 | -1.18 (-3.61%) | 551,900 |
16 Dec 2022 | USD | 32.83 | 32.89 | 31.83 | 32.65 | 32.65 | -0.28 (-0.85%) | 1,337,900 |
15 Dec 2022 | USD | 32.22 | 33.14 | 32.14 | 32.93 | 32.93 | +0.57 (+1.76%) | 612,800 |
14 Dec 2022 | USD | 32.22 | 32.71 | 32.16 | 32.36 | 32.36 | +0.06 (+0.19%) | 490,200 |
13 Dec 2022 | USD | 33.13 | 33.54 | 32.28 | 32.3 | 32.3 | -0.26 (-0.80%) | 419,600 |
12 Dec 2022 | USD | 32.56 | 32.81 | 32.2 | 32.56 | 32.56 | +0.15 (+0.46%) | 321,500 |
9 Dec 2022 | USD | 32.56 | 32.76 | 32.09 | 32.41 | 32.41 | -0.53 (-1.61%) | 326,400 |