Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 43 | 43.24 | 42.06 | 42.83 | 42.83 | -0.04 (-0.09%) | 1,297,600 |
25 Jan 2023 | USD | 40.92 | 42.9 | 40.76 | 42.87 | 42.87 | +1.63 (+3.95%) | 1,586,800 |
24 Jan 2023 | USD | 41.15 | 41.87 | 40.85 | 41.24 | 41.24 | -0.23 (-0.55%) | 1,048,000 |
23 Jan 2023 | USD | 40.6 | 41.5 | 40.34 | 41.47 | 41.47 | +0.97 (+2.40%) | 1,777,100 |
20 Jan 2023 | USD | 38.76 | 40.65 | 38.76 | 40.5 | 40.5 | +2.11 (+5.50%) | 2,524,400 |
19 Jan 2023 | USD | 38 | 38.58 | 36.83 | 38.39 | 38.39 | -0.48 (-1.23%) | 1,176,300 |
18 Jan 2023 | USD | 39.44 | 40.07 | 38.74 | 38.87 | 38.87 | -0.62 (-1.57%) | 805,000 |
17 Jan 2023 | USD | 38.56 | 39.64 | 38.56 | 39.49 | 39.49 | +0.99 (+2.57%) | 1,897,700 |
13 Jan 2023 | USD | 38.21 | 38.83 | 38.12 | 38.5 | 38.5 | -0.36 (-0.93%) | 1,087,800 |
12 Jan 2023 | USD | 39.1 | 39.56 | 38.28 | 38.86 | 38.86 | 0.0 (0.0%) | 1,572,900 |
11 Jan 2023 | USD | 38.05 | 39.13 | 38.04 | 38.86 | 38.86 | +1 (+2.64%) | 1,476,100 |
10 Jan 2023 | USD | 36.25 | 37.92 | 36.14 | 37.86 | 37.86 | +1.53 (+4.21%) | 1,294,200 |
9 Jan 2023 | USD | 36.41 | 36.89 | 36.11 | 36.33 | 36.33 | +0.39 (+1.09%) | 1,263,800 |
6 Jan 2023 | USD | 34.18 | 36.02 | 34.02 | 35.94 | 35.94 | +1.52 (+4.42%) | 1,608,500 |
5 Jan 2023 | USD | 34.04 | 34.47 | 33.34 | 34.42 | 34.42 | -0.18 (-0.52%) | 960,500 |
4 Jan 2023 | USD | 33.61 | 34.8 | 33.29 | 34.6 | 34.6 | +1.52 (+4.59%) | 1,097,900 |
3 Jan 2023 | USD | 33.69 | 34.21 | 32.84 | 33.08 | 33.08 | -0.23 (-0.69%) | 1,419,100 |
30 Dec 2022 | USD | 32.88 | 33.33 | 32.79 | 33.31 | 33.31 | -0.05 (-0.15%) | 917,100 |
29 Dec 2022 | USD | 32.29 | 33.52 | 32.17 | 33.36 | 33.36 | +1.22 (+3.80%) | 1,120,700 |
28 Dec 2022 | USD | 33.3 | 33.64 | 32.09 | 32.14 | 32.14 | -1.07 (-3.22%) | 1,381,900 |
27 Dec 2022 | USD | 33.37 | 33.66 | 32.99 | 33.21 | 33.21 | -0.03 (-0.09%) | 1,421,800 |
23 Dec 2022 | USD | 32.93 | 33.33 | 32.59 | 33.24 | 33.24 | +0.39 (+1.19%) | 1,193,400 |
22 Dec 2022 | USD | 33.44 | 33.56 | 31.97 | 32.85 | 32.85 | -1.13 (-3.33%) | 1,621,000 |
21 Dec 2022 | USD | 33.73 | 34.39 | 33.73 | 33.98 | 33.98 | +0.77 (+2.32%) | 952,300 |
20 Dec 2022 | USD | 33.08 | 33.36 | 32.47 | 33.21 | 33.21 | 0.0 (0.0%) | 1,593,400 |
19 Dec 2022 | USD | 34 | 34.21 | 32.61 | 33.21 | 33.21 | -1.01 (-2.95%) | 1,570,500 |
16 Dec 2022 | USD | 34.9 | 35.14 | 33.6 | 34.22 | 34.22 | -1.21 (-3.42%) | 1,556,500 |
15 Dec 2022 | USD | 35.03 | 35.59 | 34.29 | 35.43 | 35.43 | -0.22 (-0.62%) | 988,700 |
14 Dec 2022 | USD | 36.75 | 36.9 | 35.37 | 35.65 | 35.65 | -1.26 (-3.41%) | 1,455,300 |
13 Dec 2022 | USD | 38.53 | 38.73 | 36.45 | 36.91 | 36.91 | -0.02 (-0.05%) | 1,677,800 |