Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 49.75 | 49.94 | 49.26 | 49.53 | 49.53 | -0.05 (-0.10%) | 355,700 |
25 Jan 2023 | USD | 48.77 | 49.78 | 48.39 | 49.58 | 49.58 | +0.6 (+1.22%) | 494,100 |
24 Jan 2023 | USD | 48.6 | 49.35 | 48.31 | 48.98 | 48.98 | +0.21 (+0.43%) | 465,900 |
23 Jan 2023 | USD | 49.49 | 49.64 | 48.71 | 48.77 | 48.77 | -0.77 (-1.55%) | 904,400 |
20 Jan 2023 | USD | 49.32 | 49.56 | 48.58 | 49.54 | 49.54 | +0.45 (+0.92%) | 378,100 |
19 Jan 2023 | USD | 49.42 | 49.47 | 49.01 | 49.09 | 49.09 | -0.35 (-0.71%) | 333,600 |
18 Jan 2023 | USD | 50.61 | 50.61 | 49.31 | 49.44 | 49.44 | -1.05 (-2.08%) | 368,100 |
17 Jan 2023 | USD | 51.17 | 51.59 | 50.33 | 50.49 | 50.49 | -0.6 (-1.17%) | 321,500 |
13 Jan 2023 | USD | 50.99 | 51.27 | 50.51 | 51.09 | 51.09 | -0.06 (-0.12%) | 374,200 |
12 Jan 2023 | USD | 51.2 | 51.54 | 50.93 | 51.15 | 51.15 | +0.07 (+0.14%) | 403,700 |
11 Jan 2023 | USD | 51 | 51.32 | 50.74 | 51.08 | 51.08 | +0.12 (+0.24%) | 422,500 |
10 Jan 2023 | USD | 50.72 | 50.98 | 50.3 | 50.96 | 50.96 | +0.13 (+0.26%) | 284,100 |
9 Jan 2023 | USD | 50.48 | 51.03 | 50.37 | 50.83 | 50.83 | +0.35 (+0.69%) | 385,200 |
6 Jan 2023 | USD | 50.01 | 51.04 | 49.88 | 50.48 | 50.48 | +1.17 (+2.37%) | 466,400 |
5 Jan 2023 | USD | 49.28 | 49.35 | 48.53 | 49.31 | 49.31 | -0.01 (-0.02%) | 507,100 |
4 Jan 2023 | USD | 49.5 | 50 | 49.2 | 49.32 | 49.32 | +0.13 (+0.26%) | 684,800 |
3 Jan 2023 | USD | 49.81 | 50 | 48.63 | 49.19 | 49.19 | -0.43 (-0.87%) | 466,300 |
30 Dec 2022 | USD | 49.9 | 50.04 | 49.29 | 49.62 | 49.62 | -0.39 (-0.78%) | 376,400 |
29 Dec 2022 | USD | 49.46 | 50.2 | 49.14 | 50.01 | 50.01 | +0.82 (+1.67%) | 388,000 |
28 Dec 2022 | USD | 49.72 | 49.87 | 49.15 | 49.19 | 49.19 | -0.34 (-0.69%) | 308,200 |
27 Dec 2022 | USD | 49.72 | 49.88 | 49.14 | 49.53 | 49.53 | -0.11 (-0.22%) | 372,500 |
23 Dec 2022 | USD | 48.51 | 49.73 | 48.51 | 49.64 | 49.64 | +0.84 (+1.72%) | 286,000 |
22 Dec 2022 | USD | 49.02 | 49.11 | 47.77 | 48.8 | 48.8 | -0.45 (-0.91%) | 327,400 |
21 Dec 2022 | USD | 48.91 | 49.53 | 48.89 | 49.25 | 49.25 | +0.6 (+1.23%) | 450,600 |
20 Dec 2022 | USD | 48.53 | 48.93 | 48.35 | 48.65 | 48.65 | +0.13 (+0.27%) | 310,300 |
19 Dec 2022 | USD | 48.78 | 49 | 48.1 | 48.52 | 48.52 | -0.05 (-0.10%) | 439,400 |
16 Dec 2022 | USD | 48.55 | 49.1 | 47.99 | 48.57 | 48.57 | -0.54 (-1.10%) | 1,966,600 |
15 Dec 2022 | USD | 49.79 | 49.99 | 48.62 | 49.11 | 49.11 | -0.77 (-1.54%) | 515,200 |
14 Dec 2022 | USD | 49.95 | 50.56 | 49.34 | 49.88 | 49.88 | +0.16 (+0.32%) | 513,600 |
13 Dec 2022 | USD | 51.08 | 51.42 | 49.72 | 49.72 | 49.72 | -0.99 (-1.95%) | 846,400 |