Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 40.43 | 41.64 | 40.37 | 41.48 | 41.48 | +1.11 (+2.75%) | 386,200 |
1 Feb 2023 | USD | 40.16 | 40.8 | 40.06 | 40.37 | 40.37 | +0.13 (+0.32%) | 234,400 |
31 Jan 2023 | USD | 38.99 | 40.51 | 38.76 | 40.24 | 40.24 | +1.38 (+3.55%) | 282,400 |
30 Jan 2023 | USD | 38.61 | 39.38 | 38.16 | 38.86 | 38.86 | +0.37 (+0.96%) | 146,300 |
27 Jan 2023 | USD | 39.43 | 39.43 | 38.35 | 38.49 | 38.49 | -0.77 (-1.96%) | 267,700 |
26 Jan 2023 | USD | 39.7 | 39.7 | 39.08 | 39.26 | 39.26 | -0.24 (-0.61%) | 112,800 |
25 Jan 2023 | USD | 39.17 | 40.01 | 39.02 | 39.5 | 39.5 | +0.15 (+0.38%) | 282,600 |
24 Jan 2023 | USD | 38.01 | 39.38 | 37.88 | 39.35 | 39.35 | +1.23 (+3.23%) | 321,800 |
23 Jan 2023 | USD | 36.55 | 38.21 | 36.4 | 38.12 | 38.12 | +1.58 (+4.32%) | 254,700 |
20 Jan 2023 | USD | 36.44 | 36.74 | 36.08 | 36.54 | 36.54 | +0.32 (+0.88%) | 173,700 |
19 Jan 2023 | USD | 36.06 | 36.6 | 35.57 | 36.22 | 36.22 | +0.09 (+0.25%) | 154,800 |
18 Jan 2023 | USD | 36.18 | 36.6 | 36.04 | 36.13 | 36.13 | +0.03 (+0.08%) | 116,500 |
17 Jan 2023 | USD | 35.64 | 36.14 | 35.3 | 36.1 | 36.1 | +0.56 (+1.58%) | 268,800 |
13 Jan 2023 | USD | 35.42 | 35.77 | 35.4 | 35.54 | 35.54 | -0.18 (-0.50%) | 146,600 |
12 Jan 2023 | USD | 35.79 | 35.96 | 35.58 | 35.72 | 35.72 | +0.08 (+0.22%) | 170,100 |
11 Jan 2023 | USD | 35.9 | 36.13 | 35.43 | 35.64 | 35.64 | -0.24 (-0.67%) | 219,700 |
10 Jan 2023 | USD | 34.98 | 36.03 | 34.74 | 35.88 | 35.88 | +0.98 (+2.81%) | 313,300 |
9 Jan 2023 | USD | 34.96 | 35.06 | 34.57 | 34.9 | 34.9 | +0.15 (+0.43%) | 160,000 |
6 Jan 2023 | USD | 33.99 | 35 | 33.97 | 34.75 | 34.75 | +0.94 (+2.78%) | 132,300 |
5 Jan 2023 | USD | 34.52 | 34.52 | 33.78 | 33.81 | 33.81 | -0.64 (-1.86%) | 116,000 |
4 Jan 2023 | USD | 34.6 | 35 | 34.29 | 34.45 | 34.45 | -0.13 (-0.38%) | 199,900 |
3 Jan 2023 | USD | 34.06 | 34.58 | 34.06 | 34.58 | 34.58 | +0.8 (+2.37%) | 186,100 |
30 Dec 2022 | USD | 33.98 | 34.28 | 33.38 | 33.78 | 33.78 | -0.3 (-0.88%) | 133,400 |
29 Dec 2022 | USD | 33.81 | 34.32 | 33.73 | 34.08 | 34.08 | +0.5 (+1.49%) | 187,800 |
28 Dec 2022 | USD | 34.07 | 34.39 | 33.37 | 33.58 | 33.58 | -0.37 (-1.09%) | 160,500 |
27 Dec 2022 | USD | 33.4 | 34.13 | 33.25 | 33.95 | 33.95 | +0.54 (+1.62%) | 124,000 |
23 Dec 2022 | USD | 33.56 | 33.88 | 33.28 | 33.41 | 33.41 | -0.18 (-0.54%) | 118,500 |
22 Dec 2022 | USD | 32.89 | 33.66 | 32.64 | 33.59 | 33.59 | +0.49 (+1.48%) | 299,500 |
21 Dec 2022 | USD | 32.9 | 33.13 | 32.76 | 33.1 | 33.1 | +0.4 (+1.22%) | 121,400 |
20 Dec 2022 | USD | 32.59 | 32.9 | 32.24 | 32.7 | 32.7 | +0.16 (+0.49%) | 170,700 |