Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 75.41 | 76.09 | 74.56 | 76.09 | 76.09 | +0.86 (+1.14%) | 56,200 |
25 Jan 2023 | USD | 76.21 | 76.59 | 75.13 | 75.23 | 75.23 | -0.95 (-1.25%) | 37,100 |
24 Jan 2023 | USD | 74.41 | 76.29 | 74.41 | 76.18 | 76.18 | +1.18 (+1.57%) | 52,800 |
23 Jan 2023 | USD | 73.99 | 75.5 | 73.98 | 75 | 75 | +1.52 (+2.07%) | 54,100 |
20 Jan 2023 | USD | 72.82 | 73.88 | 72.71 | 73.48 | 73.48 | +1.01 (+1.39%) | 46,300 |
19 Jan 2023 | USD | 71.39 | 72.81 | 70.98 | 72.47 | 72.47 | +0.79 (+1.10%) | 67,300 |
18 Jan 2023 | USD | 72.11 | 73.52 | 71.46 | 71.68 | 71.68 | -0.3 (-0.42%) | 39,900 |
17 Jan 2023 | USD | 72.49 | 73.25 | 71.84 | 71.98 | 71.98 | 0.0 (0.0%) | 50,200 |
13 Jan 2023 | USD | 70.63 | 73.57 | 69.82 | 71.98 | 71.98 | +1.35 (+1.91%) | 65,900 |
12 Jan 2023 | USD | 70.45 | 71.14 | 69.62 | 70.63 | 70.63 | +0.65 (+0.93%) | 53,100 |
11 Jan 2023 | USD | 69.92 | 70.4 | 69.71 | 69.98 | 69.98 | +0.53 (+0.76%) | 47,800 |
10 Jan 2023 | USD | 70.33 | 70.96 | 69.06 | 69.45 | 69.45 | -0.77 (-1.10%) | 51,100 |
9 Jan 2023 | USD | 69.02 | 70.55 | 68.93 | 70.22 | 70.22 | +1.69 (+2.47%) | 61,000 |
6 Jan 2023 | USD | 67.18 | 69.28 | 66.41 | 68.53 | 68.53 | +2.24 (+3.38%) | 57,900 |
5 Jan 2023 | USD | 65.84 | 66.29 | 65.28 | 66.29 | 66.29 | +0.49 (+0.74%) | 54,100 |
4 Jan 2023 | USD | 64.12 | 65.84 | 64.12 | 65.8 | 65.8 | +2.27 (+3.57%) | 38,600 |
3 Jan 2023 | USD | 62 | 63.66 | 62 | 63.53 | 63.53 | +1.69 (+2.73%) | 33,700 |
30 Dec 2022 | USD | 63.19 | 63.19 | 61.58 | 61.84 | 61.84 | -1.7 (-2.68%) | 62,100 |
29 Dec 2022 | USD | 65.29 | 65.29 | 63.42 | 63.54 | 63.54 | -1.08 (-1.67%) | 47,400 |
28 Dec 2022 | USD | 65 | 66.04 | 64.5 | 64.62 | 64.62 | -0.29 (-0.45%) | 49,300 |
27 Dec 2022 | USD | 66.07 | 66.07 | 64.75 | 64.91 | 64.91 | -0.71 (-1.08%) | 51,000 |
23 Dec 2022 | USD | 63.28 | 65.62 | 63.1 | 65.62 | 65.62 | +2.83 (+4.51%) | 60,500 |
22 Dec 2022 | USD | 63.34 | 63.34 | 61.86 | 62.79 | 62.79 | -0.11 (-0.17%) | 51,900 |
21 Dec 2022 | USD | 61.17 | 62.98 | 61.01 | 62.9 | 62.9 | +2.06 (+3.39%) | 61,700 |
20 Dec 2022 | USD | 61.95 | 62.23 | 60.62 | 60.84 | 60.84 | -0.85 (-1.38%) | 85,300 |
19 Dec 2022 | USD | 63 | 63.26 | 61.21 | 61.69 | 61.69 | +0.96 (+1.58%) | 75,400 |
16 Dec 2022 | USD | 62.4 | 62.4 | 60.72 | 60.73 | 60.73 | -2.1 (-3.34%) | 64,900 |
15 Dec 2022 | USD | 63.3 | 63.45 | 62.28 | 62.83 | 62.83 | -0.59 (-0.93%) | 125,000 |
14 Dec 2022 | USD | 64.02 | 64.79 | 62.38 | 63.42 | 63.42 | -2.84 (-4.29%) | 236,700 |
13 Dec 2022 | USD | 66.57 | 66.77 | 65.18 | 66.26 | 66.26 | -0.14 (-0.21%) | 84,000 |