Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 46.8 | 46.8 | 45.5 | 45.62 | 45.62 | -1.21 (-2.58%) | 1,071,100 |
18 Jan 2023 | USD | 48 | 48.04 | 46.52 | 46.83 | 46.83 | -1.03 (-2.15%) | 778,300 |
17 Jan 2023 | USD | 48.33 | 48.59 | 47.75 | 47.86 | 47.86 | -0.4 (-0.83%) | 1,083,000 |
13 Jan 2023 | USD | 49.43 | 49.43 | 47.42 | 48.26 | 48.26 | -1.33 (-2.68%) | 1,628,900 |
12 Jan 2023 | USD | 50.1 | 50.15 | 49.38 | 49.59 | 49.59 | -0.39 (-0.78%) | 594,900 |
11 Jan 2023 | USD | 49.7 | 50.01 | 49.47 | 49.98 | 49.98 | +0.49 (+0.99%) | 482,200 |
10 Jan 2023 | USD | 49.28 | 49.56 | 48.67 | 49.49 | 49.49 | +0.03 (+0.06%) | 476,000 |
9 Jan 2023 | USD | 49.13 | 49.86 | 48.97 | 49.46 | 49.46 | +0.23 (+0.47%) | 530,400 |
6 Jan 2023 | USD | 48.69 | 49.4 | 48.64 | 49.23 | 49.23 | +1.15 (+2.39%) | 463,700 |
5 Jan 2023 | USD | 48.8 | 49.06 | 47.8 | 48.08 | 48.08 | -0.94 (-1.92%) | 432,200 |
4 Jan 2023 | USD | 49.23 | 49.65 | 48.86 | 49.02 | 49.02 | +0.19 (+0.39%) | 625,600 |
3 Jan 2023 | USD | 49.23 | 49.51 | 48.08 | 48.83 | 48.83 | -0.17 (-0.35%) | 571,100 |
30 Dec 2022 | USD | 49.88 | 49.98 | 48.63 | 49 | 49 | -0.9 (-1.80%) | 540,500 |
29 Dec 2022 | USD | 49.39 | 50.27 | 49.36 | 49.9 | 49.9 | +0.83 (+1.69%) | 871,100 |
28 Dec 2022 | USD | 49.37 | 49.7 | 48.91 | 49.07 | 49.07 | -0.37 (-0.75%) | 519,200 |
27 Dec 2022 | USD | 48.99 | 49.59 | 48.82 | 49.44 | 49.44 | +0.45 (+0.92%) | 567,300 |
23 Dec 2022 | USD | 48.12 | 49 | 48.12 | 48.99 | 48.99 | +0.44 (+0.91%) | 357,700 |
22 Dec 2022 | USD | 48.63 | 48.77 | 47.67 | 48.55 | 48.55 | -0.38 (-0.78%) | 618,200 |
21 Dec 2022 | USD | 48.47 | 49.05 | 48.46 | 48.93 | 48.93 | +0.72 (+1.49%) | 975,800 |
20 Dec 2022 | USD | 48.25 | 48.53 | 47.79 | 48.21 | 48.21 | -0.11 (-0.23%) | 636,000 |
19 Dec 2022 | USD | 48.28 | 48.7 | 48.07 | 48.32 | 48.32 | -0.05 (-0.10%) | 453,300 |
16 Dec 2022 | USD | 47.73 | 48.42 | 47.18 | 48.37 | 48.37 | +0.14 (+0.29%) | 1,750,300 |
15 Dec 2022 | USD | 48.95 | 49.02 | 47.97 | 48.23 | 48.23 | -0.85 (-1.73%) | 650,300 |
14 Dec 2022 | USD | 49 | 49.84 | 48.74 | 49.08 | 49.08 | +0.07 (+0.14%) | 686,600 |
13 Dec 2022 | USD | 49.71 | 50.14 | 48.51 | 49.01 | 49.01 | +0.02 (+0.04%) | 870,200 |
12 Dec 2022 | USD | 48.9 | 49.09 | 48.4 | 48.99 | 48.99 | +0.43 (+0.89%) | 572,200 |
9 Dec 2022 | USD | 48.52 | 49.08 | 48.51 | 48.56 | 48.56 | -0.23 (-0.47%) | 430,900 |
8 Dec 2022 | USD | 48.1 | 48.96 | 47.98 | 48.79 | 48.79 | +0.56 (+1.16%) | 435,500 |
7 Dec 2022 | USD | 48.32 | 49 | 48.11 | 48.23 | 48.23 | -0.07 (-0.14%) | 472,600 |
6 Dec 2022 | USD | 48.38 | 48.64 | 47.63 | 48.3 | 48.3 | -0.12 (-0.25%) | 685,900 |