Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 38.5 | 38.94 | 38.37 | 38.66 | 38.66 | +0.33 (+0.86%) | 481,100 |
1 Feb 2023 | USD | 38.06 | 38.53 | 37.55 | 38.33 | 38.33 | +0.18 (+0.47%) | 302,800 |
31 Jan 2023 | USD | 37.79 | 38.16 | 37.67 | 38.15 | 38.15 | +0.37 (+0.98%) | 691,200 |
30 Jan 2023 | USD | 37.94 | 38.16 | 37.77 | 37.78 | 37.78 | -0.26 (-0.68%) | 169,300 |
27 Jan 2023 | USD | 37.64 | 38.24 | 37.48 | 38.04 | 38.04 | +0.74 (+1.98%) | 237,300 |
26 Jan 2023 | USD | 36.84 | 37.33 | 36.45 | 37.3 | 37.3 | +0.81 (+2.22%) | 456,100 |
25 Jan 2023 | USD | 36.73 | 36.92 | 36.34 | 36.49 | 36.49 | -0.22 (-0.60%) | 480,200 |
24 Jan 2023 | USD | 37.13 | 37.19 | 36.5 | 36.71 | 36.71 | -0.03 (-0.08%) | 204,300 |
23 Jan 2023 | USD | 37.09 | 37.69 | 36.74 | 36.74 | 36.74 | -0.37 (-1.00%) | 626,800 |
20 Jan 2023 | USD | 37.75 | 37.89 | 36.51 | 37.11 | 37.11 | -0.68 (-1.80%) | 684,700 |
19 Jan 2023 | USD | 37.5 | 37.95 | 37.26 | 37.79 | 37.79 | +0.24 (+0.64%) | 428,500 |
18 Jan 2023 | USD | 38 | 38.26 | 37.32 | 37.55 | 37.55 | -0.12 (-0.32%) | 180,000 |
17 Jan 2023 | USD | 37.33 | 37.93 | 37.33 | 37.67 | 37.67 | +0.44 (+1.18%) | 188,200 |
13 Jan 2023 | USD | 37.35 | 37.64 | 37.23 | 37.23 | 37.23 | -0.24 (-0.64%) | 184,900 |
12 Jan 2023 | USD | 37.15 | 37.71 | 37.03 | 37.47 | 37.47 | +0.57 (+1.54%) | 212,400 |
11 Jan 2023 | USD | 36.1 | 36.93 | 35.95 | 36.9 | 36.9 | +1.14 (+3.19%) | 155,600 |
10 Jan 2023 | USD | 35.77 | 35.96 | 35.49 | 35.76 | 35.76 | -0.07 (-0.20%) | 238,300 |
9 Jan 2023 | USD | 36.02 | 36.35 | 35.81 | 35.83 | 35.83 | -0.17 (-0.47%) | 231,200 |
6 Jan 2023 | USD | 35.56 | 36.03 | 35.5 | 36 | 36 | +0.75 (+2.13%) | 208,000 |
5 Jan 2023 | USD | 36.27 | 36.4 | 35.13 | 35.25 | 35.25 | -0.9 (-2.49%) | 538,600 |
4 Jan 2023 | USD | 35.97 | 36.69 | 35.9 | 36.15 | 36.15 | +0.41 (+1.15%) | 229,600 |
3 Jan 2023 | USD | 35.8 | 36.28 | 35.28 | 35.74 | 35.74 | +0.21 (+0.59%) | 303,000 |
30 Dec 2022 | USD | 35.57 | 35.91 | 35.23 | 35.53 | 35.53 | -0.23 (-0.64%) | 247,200 |
29 Dec 2022 | USD | 35.27 | 36 | 35.17 | 35.76 | 35.76 | +0.65 (+1.85%) | 192,600 |
28 Dec 2022 | USD | 36.04 | 36.25 | 35.09 | 35.11 | 35.11 | -0.94 (-2.61%) | 185,900 |
27 Dec 2022 | USD | 36.01 | 36.25 | 35.77 | 36.05 | 36.05 | +0.05 (+0.14%) | 205,700 |
23 Dec 2022 | USD | 36.02 | 36.18 | 35.81 | 36 | 36 | 0.0 (0.0%) | 202,400 |
22 Dec 2022 | USD | 36.3 | 36.47 | 35.39 | 36 | 36 | -0.59 (-1.61%) | 219,600 |
21 Dec 2022 | USD | 37.14 | 37.56 | 36.57 | 36.59 | 36.59 | -0.66 (-1.77%) | 331,200 |
20 Dec 2022 | USD | 36.89 | 37.26 | 36.6 | 37.25 | 37.25 | +0.29 (+0.78%) | 297,600 |