Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 69.7 | 73.79 | 69.52 | 72.55 | 72.55 | +3.59 (+5.21%) | 922,000 |
1 Feb 2023 | USD | 66.97 | 69.61 | 66.85 | 68.96 | 68.96 | +1.54 (+2.28%) | 465,600 |
31 Jan 2023 | USD | 66.42 | 67.58 | 66.27 | 67.42 | 67.42 | +1.46 (+2.21%) | 298,800 |
30 Jan 2023 | USD | 65.64 | 66.31 | 65.11 | 65.96 | 65.96 | -0.01 (-0.02%) | 385,700 |
27 Jan 2023 | USD | 65.84 | 66.46 | 65.33 | 65.97 | 65.97 | +0.12 (+0.18%) | 272,600 |
26 Jan 2023 | USD | 64.75 | 65.86 | 63.85 | 65.85 | 65.85 | +1.59 (+2.47%) | 256,100 |
25 Jan 2023 | USD | 63.68 | 64.43 | 63.35 | 64.26 | 64.26 | +0.1 (+0.16%) | 265,100 |
24 Jan 2023 | USD | 65.67 | 65.93 | 64.11 | 64.16 | 64.16 | -1.42 (-2.17%) | 233,500 |
23 Jan 2023 | USD | 64.79 | 66.02 | 64.48 | 65.58 | 65.58 | +0.82 (+1.27%) | 231,700 |
20 Jan 2023 | USD | 62.93 | 65.39 | 62.3 | 64.76 | 64.76 | +2.17 (+3.47%) | 529,600 |
19 Jan 2023 | USD | 62.92 | 63.55 | 61.87 | 62.59 | 62.59 | -1.06 (-1.67%) | 354,000 |
18 Jan 2023 | USD | 63.97 | 65.25 | 63.46 | 63.65 | 63.65 | -0.54 (-0.84%) | 300,100 |
17 Jan 2023 | USD | 63 | 64.81 | 63 | 64.19 | 64.19 | +1.1 (+1.74%) | 308,800 |
13 Jan 2023 | USD | 62.9 | 63.83 | 62.53 | 63.09 | 63.09 | -0.43 (-0.68%) | 209,800 |
12 Jan 2023 | USD | 63.25 | 63.82 | 62.43 | 63.52 | 63.52 | +0.85 (+1.36%) | 364,800 |
11 Jan 2023 | USD | 60.65 | 63.67 | 60.65 | 62.67 | 62.67 | +2.52 (+4.19%) | 645,500 |
10 Jan 2023 | USD | 59.05 | 60.34 | 58.83 | 60.15 | 60.15 | +0.8 (+1.35%) | 262,100 |
9 Jan 2023 | USD | 58.7 | 60.38 | 58.7 | 59.35 | 59.35 | +0.66 (+1.12%) | 284,400 |
6 Jan 2023 | USD | 57.96 | 59.01 | 57.03 | 58.69 | 58.69 | +0.14 (+0.24%) | 298,700 |
5 Jan 2023 | USD | 58.13 | 58.7 | 57.8 | 58.55 | 58.55 | -0.11 (-0.19%) | 209,800 |
4 Jan 2023 | USD | 58.51 | 59.33 | 58.08 | 58.66 | 58.66 | +0.92 (+1.59%) | 228,800 |
3 Jan 2023 | USD | 57.56 | 58.29 | 56.6 | 57.74 | 57.74 | +1.08 (+1.91%) | 238,100 |
30 Dec 2022 | USD | 56.66 | 56.93 | 55.99 | 56.66 | 56.66 | -0.59 (-1.03%) | 220,300 |
29 Dec 2022 | USD | 55.79 | 57.7 | 55.79 | 57.25 | 57.25 | +1.88 (+3.40%) | 255,200 |
28 Dec 2022 | USD | 56.64 | 57.05 | 55.34 | 55.37 | 55.37 | -1.28 (-2.26%) | 259,700 |
27 Dec 2022 | USD | 56.69 | 57.08 | 56.4 | 56.65 | 56.65 | -0.1 (-0.18%) | 165,500 |
23 Dec 2022 | USD | 55.89 | 56.77 | 55.76 | 56.75 | 56.75 | +0.81 (+1.45%) | 185,600 |
22 Dec 2022 | USD | 56.45 | 56.51 | 54.6 | 55.94 | 55.94 | -1.25 (-2.19%) | 265,400 |
21 Dec 2022 | USD | 56.3 | 57.7 | 56.3 | 57.19 | 57.19 | +1.64 (+2.95%) | 311,600 |
20 Dec 2022 | USD | 55.08 | 55.87 | 54.59 | 55.55 | 55.55 | +0.37 (+0.67%) | 266,500 |