Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 47.56 | 48.07 | 46.72 | 47.36 | 47.36 | -0.01 (-0.02%) | 440,900 |
1 Feb 2023 | USD | 45.9 | 47.82 | 45.76 | 47.37 | 47.37 | +1.48 (+3.23%) | 567,200 |
31 Jan 2023 | USD | 45.58 | 46 | 45.35 | 45.89 | 45.89 | +0.38 (+0.83%) | 532,600 |
30 Jan 2023 | USD | 45.96 | 46.305 | 45.02 | 45.51 | 45.51 | -0.74 (-1.60%) | 743,300 |
27 Jan 2023 | USD | 46.08 | 46.75 | 45.481 | 46.25 | 46.25 | +0.26 (+0.57%) | 588,300 |
26 Jan 2023 | USD | 46.47 | 46.99 | 45.465 | 45.99 | 45.99 | -0.38 (-0.82%) | 519,600 |
25 Jan 2023 | USD | 47.51 | 47.62 | 45.92 | 46.37 | 46.37 | -0.91 (-1.92%) | 576,100 |
24 Jan 2023 | USD | 47.18 | 48.085 | 46.445 | 47.28 | 47.28 | -0.04 (-0.08%) | 795,600 |
23 Jan 2023 | USD | 47.59 | 48.38 | 46.77 | 47.32 | 47.32 | -0.42 (-0.88%) | 854,800 |
20 Jan 2023 | USD | 47.01 | 47.75 | 44.78 | 47.74 | 47.74 | +1.24 (+2.67%) | 1,258,000 |
19 Jan 2023 | USD | 47.21 | 47.533 | 46.265 | 46.5 | 46.5 | -0.7 (-1.48%) | 477,500 |
18 Jan 2023 | USD | 48 | 48.78 | 47.06 | 47.2 | 47.2 | -0.58 (-1.21%) | 649,000 |
17 Jan 2023 | USD | 47.77 | 48.43 | 47.32 | 47.78 | 47.78 | 0.0 (0.0%) | 1,640,100 |
13 Jan 2023 | USD | 47.64 | 49.315 | 47.36 | 47.78 | 47.78 | -0.05 (-0.10%) | 1,615,500 |
12 Jan 2023 | USD | 45.3 | 47.89 | 44.85 | 47.83 | 47.83 | +2.11 (+4.62%) | 908,500 |
11 Jan 2023 | USD | 44.5 | 45.75 | 42.52 | 45.72 | 45.72 | +1.36 (+3.07%) | 871,400 |
10 Jan 2023 | USD | 42.03 | 44.38 | 41.29 | 44.36 | 44.36 | +2.76 (+6.63%) | 1,052,900 |
9 Jan 2023 | USD | 39.37 | 43.48 | 38.27 | 41.6 | 41.6 | +2.27 (+5.77%) | 1,321,000 |
6 Jan 2023 | USD | 39.64 | 40.02 | 38.75 | 39.33 | 39.33 | -0.09 (-0.23%) | 600,900 |
5 Jan 2023 | USD | 39.1 | 39.93 | 38.74 | 39.42 | 39.42 | -0.08 (-0.20%) | 537,500 |
4 Jan 2023 | USD | 38.13 | 40.135 | 37.85 | 39.5 | 39.5 | +1.34 (+3.51%) | 852,800 |
3 Jan 2023 | USD | 38.21 | 38.9 | 37.25 | 38.16 | 38.16 | -0.01 (-0.03%) | 1,204,200 |
30 Dec 2022 | USD | 36.78 | 38.24 | 36.73 | 38.17 | 38.17 | +1.09 (+2.94%) | 518,600 |
29 Dec 2022 | USD | 36.01 | 37.51 | 35.325 | 37.08 | 37.08 | +1.31 (+3.66%) | 766,500 |
28 Dec 2022 | USD | 35.13 | 36.04 | 34.56 | 35.77 | 35.77 | +0.48 (+1.36%) | 489,900 |
27 Dec 2022 | USD | 36.67 | 36.79 | 35 | 35.29 | 35.29 | -1.18 (-3.24%) | 311,000 |
23 Dec 2022 | USD | 36.99 | 36.99 | 35.87 | 36.47 | 36.47 | -0.81 (-2.17%) | 275,900 |
22 Dec 2022 | USD | 37.81 | 37.95 | 36.52 | 37.28 | 37.28 | -0.58 (-1.53%) | 399,600 |
21 Dec 2022 | USD | 39.18 | 39.69 | 37.79 | 37.86 | 37.86 | -1.4 (-3.57%) | 465,300 |
20 Dec 2022 | USD | 37.96 | 39.44 | 37.8 | 39.26 | 39.26 | +1.07 (+2.80%) | 406,800 |