Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 56.37 | 57.03 | 56.19 | 56.92 | 56.92 | +0.55 (+0.98%) | 155,900 |
25 Jan 2023 | USD | 56.42 | 56.6 | 55.9 | 56.37 | 56.37 | -0.07 (-0.12%) | 165,900 |
24 Jan 2023 | USD | 57.23 | 57.58 | 56.43 | 56.44 | 56.44 | -0.58 (-1.02%) | 171,700 |
23 Jan 2023 | USD | 56 | 57.03 | 55.68 | 57.02 | 57.02 | +0.88 (+1.57%) | 184,800 |
20 Jan 2023 | USD | 56.16 | 56.16 | 55.38 | 56.14 | 56.14 | +0.06 (+0.11%) | 177,200 |
19 Jan 2023 | USD | 55.74 | 56.08 | 55.29 | 56.08 | 56.08 | +0.35 (+0.63%) | 178,400 |
18 Jan 2023 | USD | 56.44 | 56.93 | 55.5 | 55.73 | 55.73 | -0.35 (-0.62%) | 264,700 |
17 Jan 2023 | USD | 55.22 | 56.53 | 55.22 | 56.08 | 56.08 | +0.93 (+1.69%) | 242,400 |
13 Jan 2023 | USD | 54.96 | 55.42 | 54.69 | 55.15 | 55.15 | -0.1 (-0.18%) | 245,100 |
12 Jan 2023 | USD | 54.41 | 55.29 | 54.08 | 55.25 | 55.25 | +1.17 (+2.16%) | 184,200 |
11 Jan 2023 | USD | 52.57 | 54.09 | 52.57 | 54.08 | 54.08 | +1.8 (+3.44%) | 169,100 |
10 Jan 2023 | USD | 52.55 | 52.76 | 52.02 | 52.28 | 52.28 | -0.58 (-1.10%) | 169,800 |
9 Jan 2023 | USD | 53.96 | 54.14 | 52.86 | 52.86 | 52.86 | -1.32 (-2.44%) | 213,100 |
6 Jan 2023 | USD | 52.78 | 54.22 | 52.78 | 54.18 | 54.18 | +1.71 (+3.26%) | 196,000 |
5 Jan 2023 | USD | 53.74 | 53.74 | 52.23 | 52.47 | 52.47 | -1.31 (-2.44%) | 303,000 |
4 Jan 2023 | USD | 53 | 54.59 | 53 | 53.78 | 53.78 | +0.95 (+1.80%) | 194,100 |
3 Jan 2023 | USD | 53.1 | 53.59 | 51.88 | 52.83 | 52.83 | +0.61 (+1.17%) | 248,700 |
30 Dec 2022 | USD | 51.83 | 52.72 | 51.79 | 52.22 | 52.22 | +0.11 (+0.21%) | 238,500 |
29 Dec 2022 | USD | 52.37 | 52.73 | 51.91 | 52.11 | 52.11 | -0.49 (-0.93%) | 240,700 |
28 Dec 2022 | USD | 54.32 | 54.54 | 52.52 | 52.6 | 52.6 | -1.5 (-2.77%) | 225,000 |
27 Dec 2022 | USD | 54 | 54.27 | 53.6 | 54.1 | 54.1 | +0.02 (+0.04%) | 209,600 |
23 Dec 2022 | USD | 54 | 54.56 | 53.72 | 54.08 | 54.08 | +0.03 (+0.06%) | 173,500 |
22 Dec 2022 | USD | 54.51 | 54.57 | 53.27 | 54.05 | 54.05 | -0.57 (-1.04%) | 201,100 |
21 Dec 2022 | USD | 55.23 | 55.85 | 54.5 | 54.62 | 54.62 | -0.19 (-0.35%) | 146,800 |
20 Dec 2022 | USD | 54.94 | 55.55 | 54.35 | 54.81 | 54.81 | -0.23 (-0.42%) | 158,500 |
19 Dec 2022 | USD | 55.35 | 55.35 | 54.62 | 55.04 | 55.04 | -0.36 (-0.65%) | 163,700 |
16 Dec 2022 | USD | 54.99 | 55.52 | 54.16 | 55.4 | 55.4 | -0.42 (-0.75%) | 694,100 |
15 Dec 2022 | USD | 55.5 | 56.05 | 55.07 | 55.82 | 55.82 | +0.12 (+0.22%) | 243,100 |
14 Dec 2022 | USD | 56.47 | 57.21 | 55.21 | 55.7 | 55.7 | -0.91 (-1.61%) | 260,500 |
13 Dec 2022 | USD | 57.74 | 58.48 | 56.33 | 56.61 | 56.61 | -0.18 (-0.32%) | 292,500 |