Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 70.65 | 71.02 | 70.01 | 70.97 | 70.97 | +0.54 (+0.77%) | 64,000 |
25 Jan 2023 | USD | 69.9 | 70.44 | 69.21 | 70.43 | 70.43 | -0.19 (-0.27%) | 71,900 |
24 Jan 2023 | USD | 71.03 | 71.91 | 70.19 | 70.62 | 70.62 | -0.8 (-1.12%) | 75,300 |
23 Jan 2023 | USD | 69.67 | 71.7 | 69.17 | 71.42 | 71.42 | +1.76 (+2.53%) | 112,100 |
20 Jan 2023 | USD | 68.57 | 69.76 | 67.76 | 69.66 | 69.66 | +1.59 (+2.34%) | 123,500 |
19 Jan 2023 | USD | 68 | 69.01 | 67.89 | 68.07 | 68.07 | -0.05 (-0.07%) | 135,500 |
18 Jan 2023 | USD | 70.61 | 71.64 | 68.12 | 68.12 | 68.12 | -2.54 (-3.59%) | 127,000 |
17 Jan 2023 | USD | 69.58 | 71.22 | 69.58 | 70.66 | 70.66 | +0.85 (+1.22%) | 139,900 |
13 Jan 2023 | USD | 70.18 | 70.81 | 69.22 | 69.81 | 69.81 | -0.79 (-1.12%) | 97,200 |
12 Jan 2023 | USD | 69.8 | 72.07 | 69.32 | 70.6 | 70.6 | +1.47 (+2.13%) | 156,400 |
11 Jan 2023 | USD | 67.91 | 69.29 | 67.77 | 69.13 | 69.13 | +1.32 (+1.95%) | 156,000 |
10 Jan 2023 | USD | 68.8 | 68.8 | 65.25 | 67.81 | 67.81 | +4.68 (+7.41%) | 157,900 |
9 Jan 2023 | USD | 62.57 | 64.27 | 62.47 | 63.13 | 63.13 | +0.56 (+0.89%) | 144,800 |
6 Jan 2023 | USD | 61.2 | 63.06 | 61.2 | 62.57 | 62.57 | +2.07 (+3.42%) | 85,500 |
5 Jan 2023 | USD | 60.9 | 61.04 | 60.01 | 60.5 | 60.5 | -0.67 (-1.10%) | 81,900 |
4 Jan 2023 | USD | 62.1 | 62.3 | 60.79 | 61.17 | 61.17 | -0.37 (-0.60%) | 97,100 |
3 Jan 2023 | USD | 61.4 | 61.87 | 60.75 | 61.54 | 61.54 | +0.76 (+1.25%) | 103,000 |
30 Dec 2022 | USD | 61.51 | 61.95 | 60.42 | 60.78 | 60.78 | -1.05 (-1.70%) | 178,500 |
29 Dec 2022 | USD | 61.73 | 62.62 | 61.33 | 61.83 | 61.83 | +0.63 (+1.03%) | 81,000 |
28 Dec 2022 | USD | 63.06 | 63.19 | 61.2 | 61.2 | 61.2 | -1.64 (-2.61%) | 91,900 |
27 Dec 2022 | USD | 63.15 | 63.37 | 62.34 | 62.84 | 62.84 | -0.04 (-0.06%) | 62,500 |
23 Dec 2022 | USD | 62.17 | 62.97 | 61.71 | 62.88 | 62.88 | +0.76 (+1.22%) | 56,000 |
22 Dec 2022 | USD | 62.56 | 62.56 | 61.51 | 62.12 | 62.12 | -0.93 (-1.48%) | 88,700 |
21 Dec 2022 | USD | 61.82 | 63.15 | 61.12 | 63.05 | 63.05 | +1.82 (+2.97%) | 96,300 |
20 Dec 2022 | USD | 61.06 | 61.34 | 60.26 | 61.23 | 61.23 | +0.3 (+0.49%) | 118,500 |
19 Dec 2022 | USD | 61.78 | 62.31 | 60.45 | 60.93 | 60.93 | -0.48 (-0.78%) | 127,900 |
16 Dec 2022 | USD | 62.56 | 62.87 | 61.1 | 61.41 | 61.41 | -1.24 (-1.98%) | 340,500 |
15 Dec 2022 | USD | 64.95 | 65.27 | 62.27 | 62.65 | 62.65 | -2.79 (-4.26%) | 117,300 |
14 Dec 2022 | USD | 65.93 | 66.8 | 64.65 | 65.44 | 65.44 | -0.59 (-0.89%) | 140,500 |
13 Dec 2022 | USD | 65.42 | 67.3 | 65.06 | 66.03 | 66.03 | +2.15 (+3.37%) | 150,100 |