Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 39.69 | 39.98 | 38.52 | 39.56 | 39.56 | -0.1 (-0.25%) | 533,900 |
31 Jan 2023 | USD | 40.81 | 41.07 | 39.43 | 39.66 | 39.66 | -1.02 (-2.51%) | 330,700 |
30 Jan 2023 | USD | 42.08 | 42.52 | 40.58 | 40.68 | 40.68 | -1.45 (-3.44%) | 265,100 |
27 Jan 2023 | USD | 42.27 | 42.93 | 41.75 | 42.13 | 42.13 | -0.15 (-0.35%) | 495,500 |
26 Jan 2023 | USD | 41.7 | 42.62 | 41.08 | 42.28 | 42.28 | +0.79 (+1.90%) | 452,100 |
25 Jan 2023 | USD | 40.9 | 41.64 | 40.5 | 41.49 | 41.49 | +0.26 (+0.63%) | 311,200 |
24 Jan 2023 | USD | 41.5 | 42.27 | 41.18 | 41.23 | 41.23 | -0.02 (-0.05%) | 274,500 |
23 Jan 2023 | USD | 41.7 | 41.96 | 41.15 | 41.25 | 41.25 | -0.35 (-0.84%) | 486,900 |
20 Jan 2023 | USD | 41.89 | 42 | 41.48 | 41.6 | 41.6 | -0.01 (-0.02%) | 311,400 |
19 Jan 2023 | USD | 42.38 | 43.13 | 41.57 | 41.61 | 41.61 | -0.78 (-1.84%) | 372,900 |
18 Jan 2023 | USD | 42.75 | 43.18 | 41.83 | 42.39 | 42.39 | -0.23 (-0.54%) | 231,500 |
17 Jan 2023 | USD | 42 | 42.75 | 40.63 | 42.62 | 42.62 | +0.62 (+1.48%) | 285,900 |
13 Jan 2023 | USD | 41.68 | 43.17 | 41.35 | 42 | 42 | +0.25 (+0.60%) | 338,300 |
12 Jan 2023 | USD | 41.23 | 42.17 | 40.98 | 41.75 | 41.75 | +0.67 (+1.63%) | 1,456,100 |
11 Jan 2023 | USD | 41.17 | 41.43 | 40.81 | 41.08 | 41.08 | -0.01 (-0.02%) | 150,100 |
10 Jan 2023 | USD | 40.95 | 41.37 | 40.49 | 41.09 | 41.09 | +0.33 (+0.81%) | 194,500 |
9 Jan 2023 | USD | 40.6 | 40.86 | 40.36 | 40.76 | 40.76 | +0.4 (+0.99%) | 169,300 |
6 Jan 2023 | USD | 41.42 | 41.54 | 39.7 | 40.36 | 40.36 | -0.62 (-1.51%) | 339,100 |
5 Jan 2023 | USD | 40.88 | 41.26 | 40.3 | 40.98 | 40.98 | -0.12 (-0.29%) | 196,900 |
4 Jan 2023 | USD | 41.11 | 41.63 | 40.89 | 41.1 | 41.1 | +0.4 (+0.98%) | 235,500 |
3 Jan 2023 | USD | 40.79 | 41.1 | 40.4 | 40.7 | 40.7 | +0.14 (+0.35%) | 238,400 |
30 Dec 2022 | USD | 40.01 | 40.66 | 39.97 | 40.56 | 40.56 | +0.27 (+0.67%) | 156,200 |
29 Dec 2022 | USD | 40.5 | 40.71 | 40.24 | 40.29 | 40.29 | -0.17 (-0.42%) | 435,800 |
28 Dec 2022 | USD | 40.71 | 40.9 | 40.08 | 40.46 | 40.46 | -0.08 (-0.20%) | 137,900 |
27 Dec 2022 | USD | 40.3 | 40.6 | 39.74 | 40.54 | 40.54 | +0.07 (+0.17%) | 137,500 |
23 Dec 2022 | USD | 40.65 | 40.73 | 40.04 | 40.47 | 40.47 | -0.16 (-0.39%) | 279,300 |
22 Dec 2022 | USD | 40.31 | 40.67 | 40.09 | 40.63 | 40.63 | +0.09 (+0.22%) | 145,500 |
21 Dec 2022 | USD | 39.43 | 40.6 | 38.85 | 40.54 | 40.54 | +1.21 (+3.08%) | 222,400 |
20 Dec 2022 | USD | 38.64 | 39.76 | 36.11 | 39.33 | 39.33 | -0.79 (-1.97%) | 511,600 |
19 Dec 2022 | USD | 41.43 | 41.45 | 39.34 | 40.12 | 40.12 | -1.48 (-3.56%) | 362,200 |