Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 32.47 | 33.77 | 31.43 | 32.11 | 32.11 | +1.3 (+4.22%) | 4,239,000 |
1 Feb 2023 | USD | 30 | 31.11 | 29.15 | 30.81 | 30.81 | +1.02 (+3.42%) | 1,199,600 |
31 Jan 2023 | USD | 28.73 | 30.04 | 28.67 | 29.79 | 29.79 | +1.09 (+3.80%) | 973,700 |
30 Jan 2023 | USD | 28.81 | 29.48 | 28.53 | 28.7 | 28.7 | -0.7 (-2.38%) | 1,300,000 |
27 Jan 2023 | USD | 28.38 | 30.13 | 28.16 | 29.4 | 29.4 | +1.03 (+3.63%) | 2,094,500 |
26 Jan 2023 | USD | 28 | 28.583 | 27 | 28.37 | 28.37 | +1.03 (+3.77%) | 1,600,300 |
25 Jan 2023 | USD | 25.55 | 27.43 | 24.83 | 27.34 | 27.34 | +0.82 (+3.09%) | 1,520,500 |
24 Jan 2023 | USD | 27.53 | 29.07 | 26.28 | 26.52 | 26.52 | -2.35 (-8.14%) | 1,581,100 |
23 Jan 2023 | USD | 27.95 | 28.92 | 27.4 | 28.87 | 28.87 | +1.01 (+3.63%) | 1,377,600 |
20 Jan 2023 | USD | 28.14 | 28.26 | 27.56 | 27.86 | 27.86 | +1.48 (+5.61%) | 2,486,200 |
19 Jan 2023 | USD | 26.46 | 27.14 | 26.17 | 26.38 | 26.38 | -0.54 (-2.01%) | 898,100 |
18 Jan 2023 | USD | 28.14 | 28.42 | 26.83 | 26.92 | 26.92 | -0.8 (-2.89%) | 1,071,500 |
17 Jan 2023 | USD | 27.67 | 28.04 | 27 | 27.72 | 27.72 | 0.0 (0.0%) | 953,600 |
13 Jan 2023 | USD | 26.8 | 28.12 | 26.8 | 27.72 | 27.72 | +0.43 (+1.58%) | 789,800 |
12 Jan 2023 | USD | 26.48 | 27.33 | 25.36 | 27.29 | 27.29 | +1.05 (+4.00%) | 832,000 |
11 Jan 2023 | USD | 25.98 | 26.425 | 25.62 | 26.24 | 26.24 | +0.66 (+2.58%) | 1,064,500 |
10 Jan 2023 | USD | 24.41 | 25.59 | 23.85 | 25.58 | 25.58 | +0.94 (+3.81%) | 853,100 |
9 Jan 2023 | USD | 24 | 24.86 | 23.704 | 24.64 | 24.64 | +0.96 (+4.05%) | 1,091,700 |
6 Jan 2023 | USD | 24.04 | 24.23 | 23.06 | 23.68 | 23.68 | -0.08 (-0.34%) | 663,800 |
5 Jan 2023 | USD | 24.85 | 25 | 23.67 | 23.76 | 23.76 | -1.39 (-5.53%) | 989,600 |
4 Jan 2023 | USD | 26.16 | 26.349 | 24.99 | 25.15 | 25.15 | -0.72 (-2.78%) | 808,400 |
3 Jan 2023 | USD | 27.16 | 27.59 | 25.75 | 25.87 | 25.87 | -0.69 (-2.60%) | 805,000 |
30 Dec 2022 | USD | 26.04 | 26.605 | 25.79 | 26.56 | 26.56 | -0.19 (-0.71%) | 737,700 |
29 Dec 2022 | USD | 26.13 | 26.97 | 25.9 | 26.75 | 26.75 | +1.01 (+3.92%) | 855,400 |
28 Dec 2022 | USD | 25.79 | 26.36 | 25.38 | 25.74 | 25.74 | -0.14 (-0.54%) | 662,600 |
27 Dec 2022 | USD | 26.26 | 26.52 | 25.6 | 25.88 | 25.88 | -0.67 (-2.52%) | 543,900 |
23 Dec 2022 | USD | 26.47 | 26.65 | 25.99 | 26.55 | 26.55 | -0.27 (-1.01%) | 502,100 |
22 Dec 2022 | USD | 26.75 | 26.86 | 26.3 | 26.82 | 26.82 | -0.5 (-1.83%) | 1,036,300 |
21 Dec 2022 | USD | 26.59 | 27.69 | 26.23 | 27.32 | 27.32 | +0.79 (+2.98%) | 959,600 |
20 Dec 2022 | USD | 26.11 | 26.78 | 25.62 | 26.53 | 26.53 | +0.27 (+1.03%) | 757,700 |