Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 38.64 | 39.255 | 36.63 | 38.25 | 38.25 | +0.43 (+1.14%) | 47,700 |
1 Feb 2023 | USD | 36.47 | 38.2 | 35.895 | 37.82 | 37.82 | +1.19 (+3.25%) | 90,700 |
31 Jan 2023 | USD | 36.99 | 37.19 | 35.625 | 36.63 | 36.63 | +0.15 (+0.41%) | 32,900 |
30 Jan 2023 | USD | 34.55 | 36.49 | 34.55 | 36.48 | 36.48 | +1.955 (+5.66%) | 46,100 |
27 Jan 2023 | USD | 34.32 | 35 | 33 | 34.525 | 34.525 | -0.445 (-1.27%) | 33,200 |
26 Jan 2023 | USD | 35.59 | 36.275 | 34.225 | 34.97 | 34.97 | -0.37 (-1.05%) | 27,800 |
25 Jan 2023 | USD | 34 | 35.73 | 33.29 | 35.34 | 35.34 | +1.39 (+4.09%) | 36,400 |
24 Jan 2023 | USD | 35.41 | 35.99 | 33.56 | 33.95 | 33.95 | -1.05 (-3%) | 19,900 |
23 Jan 2023 | USD | 34.06 | 35.5 | 33.86 | 35 | 35 | +1.3 (+3.86%) | 44,600 |
20 Jan 2023 | USD | 32.25 | 34.87 | 32.25 | 33.7 | 33.7 | +1.02 (+3.12%) | 30,600 |
19 Jan 2023 | USD | 33.12 | 33.64 | 32.22 | 32.68 | 32.68 | -0.99 (-2.94%) | 39,600 |
18 Jan 2023 | USD | 35.19 | 35.95 | 33.19 | 33.67 | 33.67 | -1.51 (-4.29%) | 44,900 |
17 Jan 2023 | USD | 34.84 | 36.5 | 34.6 | 35.18 | 35.18 | +0.17 (+0.49%) | 59,100 |
13 Jan 2023 | USD | 35.13 | 36.6 | 33.96 | 35.01 | 35.01 | -0.4 (-1.13%) | 55,100 |
12 Jan 2023 | USD | 35.17 | 36.666 | 33.76 | 35.41 | 35.41 | -0.11 (-0.31%) | 58,600 |
11 Jan 2023 | USD | 37.76 | 38.62 | 35.42 | 35.52 | 35.52 | -2.48 (-6.53%) | 53,100 |
10 Jan 2023 | USD | 37.5 | 38.694 | 35.659 | 38 | 38 | +0.53 (+1.41%) | 50,900 |
9 Jan 2023 | USD | 37.87 | 37.87 | 35.504 | 37.47 | 37.47 | +0.46 (+1.24%) | 85,100 |
6 Jan 2023 | USD | 36.01 | 37.34 | 34.51 | 37.01 | 37.01 | +0.44 (+1.20%) | 107,900 |
5 Jan 2023 | USD | 40.78 | 40.78 | 36.08 | 36.57 | 36.57 | -3.69 (-9.17%) | 89,400 |
4 Jan 2023 | USD | 38.9 | 40.83 | 38.725 | 40.26 | 40.26 | +2.7 (+7.19%) | 140,900 |
3 Jan 2023 | USD | 36.69 | 38.87 | 36.525 | 37.56 | 37.56 | +1.48 (+4.10%) | 115,000 |
30 Dec 2022 | USD | 36.41 | 37.5 | 35.51 | 36.08 | 36.08 | -0.33 (-0.91%) | 68,700 |
29 Dec 2022 | USD | 36.37 | 36.83 | 35.46 | 36.41 | 36.41 | +0.41 (+1.14%) | 48,600 |
28 Dec 2022 | USD | 35.8 | 36.926 | 34.92 | 36 | 36 | +0.89 (+2.53%) | 83,300 |
27 Dec 2022 | USD | 35.62 | 37.47 | 33.59 | 35.11 | 35.11 | 0.0 (0.0%) | 130,000 |
23 Dec 2022 | USD | 32.71 | 36.99 | 32.513 | 35.11 | 35.11 | +3.04 (+9.48%) | 87,600 |
22 Dec 2022 | USD | 33.7 | 33.8 | 32 | 32.07 | 32.07 | -1.71 (-5.06%) | 31,800 |
21 Dec 2022 | USD | 30.02 | 33.78 | 30.02 | 33.78 | 33.78 | +3.77 (+12.56%) | 47,400 |
20 Dec 2022 | USD | 31.85 | 33.9 | 30 | 30.01 | 30.01 | -1.72 (-5.42%) | 59,000 |