Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 58.06 | 59.67 | 57.1 | 58.7 | 58.7 | +1.31 (+2.28%) | 972,600 |
1 Feb 2023 | USD | 56.83 | 58 | 55.55 | 57.39 | 57.39 | +0.34 (+0.60%) | 842,600 |
31 Jan 2023 | USD | 57.41 | 58.36 | 56.32 | 57.05 | 57.05 | -0.52 (-0.90%) | 1,134,900 |
30 Jan 2023 | USD | 58.4 | 59.25 | 57.01 | 57.57 | 57.57 | -1.1 (-1.87%) | 935,300 |
27 Jan 2023 | USD | 63.06 | 64.29 | 58.26 | 58.67 | 58.67 | -4.5 (-7.12%) | 1,690,400 |
26 Jan 2023 | USD | 64.65 | 64.98 | 62.33 | 63.17 | 63.17 | -0.62 (-0.97%) | 1,349,400 |
25 Jan 2023 | USD | 60.96 | 64 | 60.27 | 63.79 | 63.79 | +1.78 (+2.87%) | 456,100 |
24 Jan 2023 | USD | 62.23 | 63.36 | 61.49 | 62.01 | 62.01 | -0.48 (-0.77%) | 355,900 |
23 Jan 2023 | USD | 62.24 | 62.9 | 61.26 | 62.49 | 62.49 | +0.1 (+0.16%) | 682,100 |
20 Jan 2023 | USD | 62.16 | 62.93 | 60.5 | 62.39 | 62.39 | +0.74 (+1.20%) | 786,700 |
19 Jan 2023 | USD | 64.57 | 64.87 | 61.65 | 61.65 | 61.65 | -3.64 (-5.58%) | 811,500 |
18 Jan 2023 | USD | 69.02 | 69.7 | 64.67 | 65.29 | 65.29 | -2.83 (-4.15%) | 527,600 |
17 Jan 2023 | USD | 66.78 | 68.27 | 64.03 | 68.12 | 68.12 | +1.07 (+1.60%) | 689,600 |
13 Jan 2023 | USD | 65.06 | 68.31 | 65.02 | 67.05 | 67.05 | +1.18 (+1.79%) | 676,100 |
12 Jan 2023 | USD | 66.78 | 66.84 | 64.93 | 65.87 | 65.87 | -0.8 (-1.20%) | 704,400 |
11 Jan 2023 | USD | 67.56 | 70.26 | 65.45 | 66.67 | 66.67 | -0.89 (-1.32%) | 939,500 |
10 Jan 2023 | USD | 70.77 | 71.37 | 67.13 | 67.56 | 67.56 | +3.56 (+5.56%) | 1,858,400 |
9 Jan 2023 | USD | 68.73 | 68.73 | 62.8 | 64 | 64 | -3.17 (-4.72%) | 857,000 |
6 Jan 2023 | USD | 63.88 | 67.23 | 63.17 | 67.17 | 67.17 | +3.75 (+5.91%) | 898,200 |
5 Jan 2023 | USD | 62.86 | 63.61 | 61.03 | 63.42 | 63.42 | +0.35 (+0.55%) | 687,700 |
4 Jan 2023 | USD | 61.55 | 63.99 | 60.8 | 63.07 | 63.07 | +2.33 (+3.84%) | 588,900 |
3 Jan 2023 | USD | 64.22 | 64.68 | 59.95 | 60.74 | 60.74 | -2.82 (-4.44%) | 688,100 |
30 Dec 2022 | USD | 62.69 | 63.81 | 61.65 | 63.56 | 63.56 | +0.28 (+0.44%) | 286,700 |
29 Dec 2022 | USD | 62.12 | 63.77 | 61.14 | 63.28 | 63.28 | +2.05 (+3.35%) | 475,400 |
28 Dec 2022 | USD | 62.54 | 63.78 | 61.2 | 61.23 | 61.23 | -1.51 (-2.41%) | 419,900 |
27 Dec 2022 | USD | 66.54 | 66.54 | 62.35 | 62.74 | 62.74 | -4 (-5.99%) | 693,100 |
23 Dec 2022 | USD | 68.28 | 69.87 | 66.14 | 66.74 | 66.74 | -1.82 (-2.65%) | 236,200 |
22 Dec 2022 | USD | 67.7 | 69.55 | 67.42 | 68.56 | 68.56 | +0.16 (+0.23%) | 490,800 |
21 Dec 2022 | USD | 68.9 | 69.63 | 67.72 | 68.4 | 68.4 | 0.0 (0.0%) | 599,300 |
20 Dec 2022 | USD | 65.91 | 69.77 | 65.91 | 68.4 | 68.4 | +1.77 (+2.66%) | 1,115,200 |