Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 30.8 | 31.74 | 30.53 | 31.04 | 31.04 | +1.07 (+3.57%) | 693,700 |
1 Feb 2023 | USD | 28.5 | 30.065 | 28.119 | 29.97 | 29.97 | +1.37 (+4.79%) | 497,100 |
31 Jan 2023 | USD | 28.61 | 29.46 | 28.375 | 28.6 | 28.6 | +0.08 (+0.28%) | 637,300 |
30 Jan 2023 | USD | 28.34 | 28.89 | 27.62 | 28.52 | 28.52 | -0.07 (-0.24%) | 491,200 |
27 Jan 2023 | USD | 26.75 | 28.905 | 26.75 | 28.59 | 28.59 | +1.56 (+5.77%) | 547,100 |
26 Jan 2023 | USD | 26.43 | 27.43 | 26.11 | 27.03 | 27.03 | +0.99 (+3.80%) | 860,800 |
25 Jan 2023 | USD | 24.52 | 26.09 | 24.045 | 26.04 | 26.04 | +0.83 (+3.29%) | 806,500 |
24 Jan 2023 | USD | 26.39 | 26.71 | 25.06 | 25.21 | 25.21 | -1.34 (-5.05%) | 931,000 |
23 Jan 2023 | USD | 26.46 | 26.95 | 26.2 | 26.55 | 26.55 | -0.72 (-2.64%) | 2,070,500 |
20 Jan 2023 | USD | 26.61 | 27.33 | 25.95 | 27.27 | 27.27 | +0.75 (+2.83%) | 1,241,900 |
19 Jan 2023 | USD | 27.94 | 27.94 | 26.4 | 26.52 | 26.52 | -1.56 (-5.56%) | 1,187,200 |
18 Jan 2023 | USD | 28.75 | 29.14 | 27.94 | 28.08 | 28.08 | -0.12 (-0.43%) | 667,000 |
17 Jan 2023 | USD | 27.44 | 28.38 | 26.73 | 28.2 | 28.2 | +0.76 (+2.77%) | 594,500 |
13 Jan 2023 | USD | 26.89 | 27.48 | 26.7 | 27.44 | 27.44 | -0.06 (-0.22%) | 397,100 |
12 Jan 2023 | USD | 26.96 | 27.795 | 26.82 | 27.5 | 27.5 | +0.54 (+2.00%) | 386,500 |
11 Jan 2023 | USD | 26.92 | 27.01 | 26.38 | 26.96 | 26.96 | +0.46 (+1.74%) | 537,700 |
10 Jan 2023 | USD | 26.36 | 26.58 | 25.49 | 26.5 | 26.5 | -0.01 (-0.04%) | 472,900 |
9 Jan 2023 | USD | 25.74 | 27.305 | 25.74 | 26.51 | 26.51 | +1.21 (+4.78%) | 800,700 |
6 Jan 2023 | USD | 25 | 25.505 | 24.13 | 25.3 | 25.3 | +0.44 (+1.77%) | 464,200 |
5 Jan 2023 | USD | 25.55 | 25.6 | 24.51 | 24.86 | 24.86 | -1.11 (-4.27%) | 745,800 |
4 Jan 2023 | USD | 26.7 | 27.32 | 25.51 | 25.97 | 25.97 | -0.46 (-1.74%) | 763,100 |
3 Jan 2023 | USD | 27.11 | 27.695 | 25.905 | 26.43 | 26.43 | -0.01 (-0.04%) | 708,000 |
30 Dec 2022 | USD | 25.4 | 26.62 | 25.4 | 26.44 | 26.44 | +0.46 (+1.77%) | 427,300 |
29 Dec 2022 | USD | 24.04 | 26.2 | 24.04 | 25.98 | 25.98 | +1.75 (+7.22%) | 505,200 |
28 Dec 2022 | USD | 24.33 | 24.69 | 23.975 | 24.23 | 24.23 | -0.25 (-1.02%) | 579,800 |
27 Dec 2022 | USD | 25.67 | 25.67 | 24.381 | 24.48 | 24.48 | -1.4 (-5.41%) | 440,000 |
23 Dec 2022 | USD | 25.23 | 25.91 | 24.75 | 25.88 | 25.88 | +0.46 (+1.81%) | 384,800 |
22 Dec 2022 | USD | 25.95 | 26.08 | 24.77 | 25.42 | 25.42 | -0.9 (-3.42%) | 443,900 |
21 Dec 2022 | USD | 25.96 | 26.91 | 25.24 | 26.32 | 26.32 | +0.58 (+2.25%) | 509,100 |
20 Dec 2022 | USD | 25.66 | 26.096 | 25.36 | 25.74 | 25.74 | +0.03 (+0.12%) | 498,000 |