Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 68.83 | 69.5 | 68.83 | 69.18 | 69.18 | +0.09 (+0.13%) | 120,400 |
26 Jan 2023 | USD | 69.02 | 69.18 | 68.45 | 69.09 | 69.09 | +0.57 (+0.83%) | 62,100 |
25 Jan 2023 | USD | 67.71 | 68.58 | 67.53 | 68.52 | 68.52 | +0.14 (+0.20%) | 53,300 |
24 Jan 2023 | USD | 68.26 | 68.6 | 67.92 | 68.38 | 68.38 | -0.11 (-0.16%) | 48,900 |
23 Jan 2023 | USD | 67.84 | 68.69 | 67.81 | 68.49 | 68.49 | +0.72 (+1.06%) | 122,700 |
20 Jan 2023 | USD | 67.01 | 67.77 | 66.61 | 67.77 | 67.77 | +0.97 (+1.45%) | 65,500 |
19 Jan 2023 | USD | 67.13 | 67.2 | 66.55 | 66.8 | 66.8 | -0.64 (-0.95%) | 220,100 |
18 Jan 2023 | USD | 68.57 | 68.99 | 67.44 | 67.44 | 67.44 | -0.86 (-1.26%) | 41,000 |
17 Jan 2023 | USD | 68.5 | 68.81 | 68.23 | 68.3 | 68.3 | -0.17 (-0.25%) | 85,100 |
13 Jan 2023 | USD | 67.55 | 68.56 | 67.55 | 68.47 | 68.47 | +0.36 (+0.53%) | 87,300 |
12 Jan 2023 | USD | 67.8 | 68.24 | 67.29 | 68.11 | 68.11 | +0.53 (+0.78%) | 139,400 |
11 Jan 2023 | USD | 67.18 | 67.58 | 67 | 67.58 | 67.58 | +0.74 (+1.11%) | 142,300 |
10 Jan 2023 | USD | 66.21 | 66.86 | 65.98 | 66.84 | 66.84 | +0.52 (+0.78%) | 58,800 |
9 Jan 2023 | USD | 66.75 | 67.13 | 66.24 | 66.32 | 66.32 | +0.04 (+0.06%) | 69,500 |
6 Jan 2023 | USD | 65.4 | 66.41 | 65.1 | 66.28 | 66.28 | +1.5 (+2.32%) | 58,100 |
5 Jan 2023 | USD | 65.1 | 65.13 | 64.69 | 64.78 | 64.78 | -0.84 (-1.28%) | 84,700 |
4 Jan 2023 | USD | 65.21 | 65.91 | 65.08 | 65.62 | 65.62 | +0.83 (+1.28%) | 126,100 |
3 Jan 2023 | USD | 65.83 | 65.83 | 64.33 | 64.79 | 64.79 | -0.55 (-0.84%) | 171,300 |
30 Dec 2022 | USD | 65.18 | 65.42 | 64.78 | 65.34 | 65.34 | -0.31 (-0.47%) | 115,200 |
29 Dec 2022 | USD | 65.08 | 65.89 | 65.08 | 65.65 | 65.65 | +1.05 (+1.63%) | 122,600 |
28 Dec 2022 | USD | 65.6 | 65.88 | 64.57 | 64.6 | 64.6 | -1.11 (-1.69%) | 122,900 |
27 Dec 2022 | USD | 65.76 | 65.99 | 65.43 | 65.71 | 65.71 | -0.01 (-0.02%) | 74,300 |
23 Dec 2022 | USD | 65.1 | 65.72 | 65.03 | 65.72 | 65.72 | +0.53 (+0.81%) | 158,300 |
22 Dec 2022 | USD | 65.64 | 65.64 | 64.27 | 65.19 | 65.19 | -0.87 (-1.32%) | 112,300 |
21 Dec 2022 | USD | 65.4 | 66.22 | 65.38 | 66.06 | 66.06 | +1.18 (+1.82%) | 142,800 |
20 Dec 2022 | USD | 64.34 | 65.17 | 64.26 | 64.88 | 64.88 | +0.4 (+0.62%) | 93,200 |
19 Dec 2022 | USD | 65.19 | 65.26 | 64.21 | 64.48 | 64.48 | -0.9 (-1.38%) | 92,300 |
16 Dec 2022 | USD | 65.43 | 65.88 | 64.94 | 65.38 | 65.38 | -0.84 (-1.27%) | 111,500 |
15 Dec 2022 | USD | 66.88 | 67 | 65.96 | 66.22 | 66.22 | -1.67 (-2.46%) | 214,800 |
14 Dec 2022 | USD | 68.16 | 68.82 | 67.35 | 67.89 | 67.89 | -0.31 (-0.45%) | 222,600 |