Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 33.25 | 33.76 | 33.19 | 33.76 | 33.76 | +0.42 (+1.26%) | 515,500 |
1 Feb 2023 | USD | 33.31 | 33.41 | 32.77 | 33.34 | 33.34 | -0.02 (-0.06%) | 510,600 |
31 Jan 2023 | USD | 32.98 | 33.36 | 32.83 | 33.36 | 33.36 | +0.32 (+0.97%) | 473,200 |
30 Jan 2023 | USD | 32.94 | 33.26 | 32.781 | 33.04 | 33.04 | +0.12 (+0.36%) | 265,900 |
27 Jan 2023 | USD | 33.04 | 33.04 | 32.7 | 32.92 | 32.92 | 0.0 (0.0%) | 427,300 |
26 Jan 2023 | USD | 32.69 | 32.93 | 32.615 | 32.92 | 32.92 | +0.22 (+0.67%) | 321,400 |
25 Jan 2023 | USD | 32.75 | 32.93 | 32.5 | 32.7 | 32.7 | -0.14 (-0.43%) | 702,200 |
24 Jan 2023 | USD | 33.47 | 33.47 | 32.815 | 32.84 | 32.84 | -0.54 (-1.62%) | 382,100 |
23 Jan 2023 | USD | 33.79 | 33.975 | 33.37 | 33.38 | 33.38 | -0.45 (-1.33%) | 475,000 |
20 Jan 2023 | USD | 33.91 | 33.91 | 33.56 | 33.83 | 33.83 | +0.03 (+0.09%) | 587,600 |
19 Jan 2023 | USD | 33.53 | 33.9 | 33.355 | 33.8 | 33.8 | +0.28 (+0.84%) | 707,900 |
18 Jan 2023 | USD | 33.96 | 34 | 33.49 | 33.52 | 33.52 | -0.29 (-0.86%) | 503,500 |
17 Jan 2023 | USD | 33.67 | 34.01 | 33.46 | 33.81 | 33.81 | +0.2 (+0.60%) | 624,600 |
13 Jan 2023 | USD | 33.24 | 33.76 | 33.15 | 33.61 | 33.61 | +0.31 (+0.93%) | 570,600 |
12 Jan 2023 | USD | 34.25 | 34.255 | 33.06 | 33.3 | 33.3 | -1.01 (-2.94%) | 892,200 |
11 Jan 2023 | USD | 34.96 | 35.03 | 34.29 | 34.31 | 34.31 | -0.6 (-1.72%) | 793,900 |
10 Jan 2023 | USD | 34.78 | 35.165 | 34.78 | 34.91 | 34.91 | +0.13 (+0.37%) | 278,400 |
9 Jan 2023 | USD | 35.03 | 35.22 | 34.74 | 34.78 | 34.78 | -0.23 (-0.66%) | 461,900 |
6 Jan 2023 | USD | 35.16 | 35.215 | 34.92 | 35.01 | 35.01 | +0.11 (+0.32%) | 366,800 |
5 Jan 2023 | USD | 35.19 | 35.19 | 34.65 | 34.9 | 34.9 | -0.36 (-1.02%) | 495,500 |
4 Jan 2023 | USD | 35.48 | 35.57 | 34.93 | 35.26 | 35.26 | -0.01 (-0.03%) | 572,200 |
3 Jan 2023 | USD | 34.84 | 35.28 | 34.7 | 35.27 | 35.27 | +0.29 (+0.83%) | 493,400 |
30 Dec 2022 | USD | 35 | 35.08 | 34.72 | 34.98 | 34.98 | +0.03 (+0.09%) | 499,000 |
29 Dec 2022 | USD | 34.41 | 34.96 | 34.212 | 34.95 | 34.95 | +0.48 (+1.39%) | 507,900 |
28 Dec 2022 | USD | 34.56 | 34.845 | 34.39 | 34.47 | 34.47 | -0.09 (-0.26%) | 287,900 |
27 Dec 2022 | USD | 35.16 | 35.17 | 34.49 | 34.56 | 34.56 | -0.61 (-1.73%) | 411,200 |
23 Dec 2022 | USD | 34.69 | 35.23 | 34.69 | 35.17 | 35.17 | +0.52 (+1.50%) | 492,500 |
22 Dec 2022 | USD | 34.39 | 34.7 | 34.23 | 34.65 | 34.65 | +0.23 (+0.67%) | 493,400 |
21 Dec 2022 | USD | 33.82 | 34.45 | 33.68 | 34.42 | 34.42 | +0.84 (+2.50%) | 564,000 |
20 Dec 2022 | USD | 33.27 | 33.86 | 33.18 | 33.58 | 33.58 | +0.28 (+0.84%) | 670,500 |