Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 47.34 | 47.42 | 47.03 | 47.31 | 47.31 | +0.13 (+0.28%) | 807,300 |
25 Jan 2023 | USD | 47.07 | 47.39 | 46.9 | 47.18 | 47.18 | +0.02 (+0.04%) | 725,200 |
24 Jan 2023 | USD | 46.9 | 47.48 | 46.79 | 47.16 | 47.16 | +0.05 (+0.11%) | 815,100 |
23 Jan 2023 | USD | 47.04 | 47.51 | 46.81 | 47.11 | 47.11 | 0.0 (0.0%) | 589,900 |
20 Jan 2023 | USD | 46.6 | 47.11 | 46.3 | 47.11 | 47.11 | +0.39 (+0.83%) | 712,500 |
19 Jan 2023 | USD | 46.81 | 47.2 | 46.69 | 46.72 | 46.72 | -0.34 (-0.72%) | 720,600 |
18 Jan 2023 | USD | 47.82 | 47.82 | 46.87 | 47.06 | 47.06 | -0.68 (-1.42%) | 630,400 |
17 Jan 2023 | USD | 47.74 | 47.94 | 47.54 | 47.74 | 47.74 | +0.18 (+0.38%) | 1,147,700 |
13 Jan 2023 | USD | 47.58 | 47.88 | 47.42 | 47.56 | 47.56 | -0.48 (-1.00%) | 745,400 |
12 Jan 2023 | USD | 47.66 | 48.21 | 47.36 | 48.04 | 48.04 | +0.65 (+1.37%) | 507,700 |
11 Jan 2023 | USD | 46.2 | 47.5 | 46.2 | 47.39 | 47.39 | +1.42 (+3.09%) | 1,151,400 |
10 Jan 2023 | USD | 46.39 | 46.51 | 45.77 | 45.97 | 45.97 | -0.59 (-1.27%) | 1,243,800 |
9 Jan 2023 | USD | 46.11 | 46.76 | 46.11 | 46.56 | 46.56 | -0.05 (-0.11%) | 996,800 |
6 Jan 2023 | USD | 46.31 | 46.91 | 46.26 | 46.61 | 46.61 | +0.43 (+0.93%) | 761,900 |
5 Jan 2023 | USD | 46.22 | 46.24 | 45.66 | 46.18 | 46.18 | -0.38 (-0.82%) | 663,900 |
4 Jan 2023 | USD | 46.19 | 47.18 | 46.19 | 46.56 | 46.56 | +0.54 (+1.17%) | 1,460,000 |
3 Jan 2023 | USD | 46.61 | 46.61 | 45.85 | 46.02 | 46.02 | +0.26 (+0.57%) | 1,166,400 |
30 Dec 2022 | USD | 45.63 | 45.89 | 45.19 | 45.76 | 45.76 | 0.0 (0.0%) | 697,200 |
29 Dec 2022 | USD | 45.55 | 45.88 | 45.51 | 45.76 | 45.76 | +0.39 (+0.86%) | 581,400 |
28 Dec 2022 | USD | 45.91 | 46.11 | 45.27 | 45.37 | 45.37 | -0.52 (-1.13%) | 528,000 |
27 Dec 2022 | USD | 46.14 | 46.15 | 45.68 | 45.89 | 45.89 | -0.12 (-0.26%) | 490,800 |
23 Dec 2022 | USD | 45.51 | 46.01 | 45.31 | 46.01 | 46.01 | +0.5 (+1.10%) | 415,600 |
22 Dec 2022 | USD | 45.61 | 45.81 | 44.71 | 45.51 | 45.51 | -0.31 (-0.68%) | 616,200 |
21 Dec 2022 | USD | 45.8 | 46.19 | 45.62 | 45.82 | 45.82 | +0.42 (+0.93%) | 768,000 |
20 Dec 2022 | USD | 45.16 | 45.57 | 44.78 | 45.4 | 45.4 | +0.22 (+0.49%) | 907,300 |
19 Dec 2022 | USD | 45.29 | 45.64 | 44.89 | 45.18 | 45.18 | -0.19 (-0.42%) | 1,027,600 |
16 Dec 2022 | USD | 45.45 | 46.11 | 44.72 | 45.37 | 45.37 | -0.84 (-1.82%) | 2,269,700 |
15 Dec 2022 | USD | 45.77 | 46.59 | 45.6 | 46.21 | 46.21 | +0.08 (+0.17%) | 884,700 |
14 Dec 2022 | USD | 46.42 | 46.78 | 45.96 | 46.13 | 46.13 | -0.36 (-0.77%) | 1,545,900 |
13 Dec 2022 | USD | 47.28 | 47.38 | 46.18 | 46.49 | 46.49 | -0.08 (-0.17%) | 1,356,000 |