Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 33.8 | 34.83 | 33.33 | 34.79 | 34.79 | +1.1 (+3.27%) | 461,000 |
1 Feb 2023 | USD | 32.14 | 33.79 | 31.76 | 33.69 | 33.69 | +1.35 (+4.17%) | 645,900 |
31 Jan 2023 | USD | 31.04 | 32.39 | 30.92 | 32.34 | 32.34 | +1.42 (+4.59%) | 519,700 |
30 Jan 2023 | USD | 30.71 | 31.44 | 30.71 | 30.92 | 30.92 | -0.1 (-0.32%) | 322,300 |
27 Jan 2023 | USD | 30.08 | 31.28 | 29.93 | 31.02 | 31.02 | +0.71 (+2.34%) | 330,400 |
26 Jan 2023 | USD | 31.65 | 31.65 | 29.26 | 30.31 | 30.31 | +0.03 (+0.10%) | 707,600 |
25 Jan 2023 | USD | 30.23 | 30.56 | 29.57 | 30.28 | 30.28 | 0.0 (0.0%) | 605,000 |
24 Jan 2023 | USD | 30.91 | 30.91 | 30.13 | 30.28 | 30.28 | -0.39 (-1.27%) | 321,800 |
23 Jan 2023 | USD | 30.72 | 31.05 | 30.47 | 30.67 | 30.67 | +0.13 (+0.43%) | 255,700 |
20 Jan 2023 | USD | 30.42 | 30.54 | 29.93 | 30.54 | 30.54 | +0.61 (+2.04%) | 598,100 |
19 Jan 2023 | USD | 30.19 | 30.35 | 29.59 | 29.93 | 29.93 | -0.43 (-1.42%) | 320,600 |
18 Jan 2023 | USD | 31.24 | 31.32 | 30.29 | 30.36 | 30.36 | -1.06 (-3.37%) | 338,000 |
17 Jan 2023 | USD | 31.89 | 31.94 | 31.29 | 31.42 | 31.42 | -0.38 (-1.19%) | 260,700 |
13 Jan 2023 | USD | 31.4 | 31.9 | 31 | 31.8 | 31.8 | +0.03 (+0.09%) | 290,600 |
12 Jan 2023 | USD | 31.87 | 32.05 | 31.44 | 31.77 | 31.77 | +0.37 (+1.18%) | 333,900 |
11 Jan 2023 | USD | 31.3 | 31.51 | 31.02 | 31.4 | 31.4 | +0.11 (+0.35%) | 511,900 |
10 Jan 2023 | USD | 31.62 | 31.62 | 31 | 31.29 | 31.29 | -0.08 (-0.26%) | 429,500 |
9 Jan 2023 | USD | 31.49 | 32.64 | 31.13 | 31.37 | 31.37 | 0.0 (0.0%) | 245,400 |
6 Jan 2023 | USD | 30.69 | 31.5 | 30.5 | 31.37 | 31.37 | +0.87 (+2.85%) | 286,900 |
5 Jan 2023 | USD | 31.07 | 31.2 | 30.32 | 30.5 | 30.5 | -0.69 (-2.21%) | 331,100 |
4 Jan 2023 | USD | 31.33 | 31.67 | 31.02 | 31.19 | 31.19 | +0.02 (+0.06%) | 392,100 |
3 Jan 2023 | USD | 31.84 | 32.19 | 30.88 | 31.17 | 31.17 | -0.39 (-1.24%) | 488,200 |
30 Dec 2022 | USD | 31.64 | 31.78 | 31.36 | 31.56 | 31.56 | -0.27 (-0.85%) | 435,800 |
29 Dec 2022 | USD | 31.26 | 31.92 | 31.15 | 31.83 | 31.83 | +0.81 (+2.61%) | 382,400 |
28 Dec 2022 | USD | 31.61 | 31.62 | 30.99 | 31.02 | 31.02 | -0.45 (-1.43%) | 340,900 |
27 Dec 2022 | USD | 31.66 | 31.82 | 31.32 | 31.47 | 31.47 | 0.0 (0.0%) | 268,000 |
23 Dec 2022 | USD | 31.47 | 31.96 | 31.22 | 31.47 | 31.47 | +0.04 (+0.13%) | 276,200 |
22 Dec 2022 | USD | 32 | 32.45 | 30.94 | 31.43 | 31.43 | -0.81 (-2.51%) | 498,500 |
21 Dec 2022 | USD | 32.4 | 32.42 | 31.75 | 32.24 | 32.24 | +0.52 (+1.64%) | 399,000 |
20 Dec 2022 | USD | 31.73 | 31.91 | 31.56 | 31.72 | 31.72 | +0.09 (+0.28%) | 511,800 |