Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 72.54 | 73.54 | 72.37 | 73.08 | 73.08 | +1.6 (+2.24%) | 308,600 |
1 Feb 2023 | USD | 69.78 | 72.01 | 69.59 | 71.48 | 71.48 | +1.61 (+2.30%) | 135,600 |
31 Jan 2023 | USD | 68.94 | 69.89 | 68.94 | 69.87 | 69.87 | +0.98 (+1.42%) | 77,400 |
30 Jan 2023 | USD | 69.61 | 69.91 | 68.88 | 68.89 | 68.89 | -1.38 (-1.96%) | 181,900 |
27 Jan 2023 | USD | 69.4 | 71.02 | 69.35 | 70.27 | 70.27 | +0.51 (+0.73%) | 763,000 |
26 Jan 2023 | USD | 69.41 | 69.79 | 68.71 | 69.76 | 69.76 | +1.11 (+1.62%) | 76,500 |
25 Jan 2023 | USD | 67.71 | 68.72 | 67.11 | 68.65 | 68.65 | +0.06 (+0.09%) | 60,100 |
24 Jan 2023 | USD | 68.51 | 68.77 | 68.25 | 68.59 | 68.59 | -0.21 (-0.31%) | 28,300 |
23 Jan 2023 | USD | 67.5 | 68.9 | 67.3 | 68.8 | 68.8 | +1.54 (+2.29%) | 68,400 |
20 Jan 2023 | USD | 66.01 | 67.32 | 65.82 | 67.26 | 67.26 | +1.56 (+2.37%) | 74,900 |
19 Jan 2023 | USD | 66.23 | 66.42 | 65.54 | 65.7 | 65.7 | -0.98 (-1.47%) | 172,000 |
18 Jan 2023 | USD | 68.1 | 68.4 | 66.61 | 66.68 | 66.68 | -0.93 (-1.38%) | 48,100 |
17 Jan 2023 | USD | 67.51 | 67.82 | 67.27 | 67.61 | 67.61 | -0.03 (-0.04%) | 47,400 |
13 Jan 2023 | USD | 66.69 | 67.64 | 66.69 | 67.64 | 67.64 | +0.47 (+0.70%) | 57,600 |
12 Jan 2023 | USD | 66.99 | 67.35 | 66 | 67.17 | 67.17 | +0.3 (+0.45%) | 55,100 |
11 Jan 2023 | USD | 66.32 | 66.87 | 66.06 | 66.87 | 66.87 | +0.81 (+1.23%) | 69,700 |
10 Jan 2023 | USD | 65.23 | 66.06 | 65.16 | 66.06 | 66.06 | +0.7 (+1.07%) | 104,200 |
9 Jan 2023 | USD | 65.63 | 66.33 | 65.36 | 65.36 | 65.36 | +0.15 (+0.23%) | 75,300 |
6 Jan 2023 | USD | 64.2 | 65.46 | 63.46 | 65.21 | 65.21 | +1.7 (+2.68%) | 56,000 |
5 Jan 2023 | USD | 63.77 | 63.96 | 63.34 | 63.51 | 63.51 | -0.97 (-1.50%) | 42,000 |
4 Jan 2023 | USD | 64.26 | 64.82 | 63.88 | 64.48 | 64.48 | +0.96 (+1.51%) | 53,900 |
3 Jan 2023 | USD | 64.52 | 64.64 | 62.96 | 63.52 | 63.52 | -0.31 (-0.49%) | 66,100 |
30 Dec 2022 | USD | 63.36 | 63.83 | 62.96 | 63.83 | 63.83 | -0.06 (-0.09%) | 151,200 |
29 Dec 2022 | USD | 62.97 | 64.11 | 62.96 | 63.89 | 63.89 | +1.43 (+2.29%) | 81,800 |
28 Dec 2022 | USD | 63.2 | 63.56 | 62.42 | 62.46 | 62.46 | -0.77 (-1.22%) | 123,100 |
27 Dec 2022 | USD | 63.62 | 63.62 | 63.04 | 63.23 | 63.23 | -0.56 (-0.88%) | 57,400 |
23 Dec 2022 | USD | 63.63 | 63.89 | 63.09 | 63.79 | 63.79 | +0.03 (+0.05%) | 42,200 |
22 Dec 2022 | USD | 64.58 | 64.58 | 62.73 | 63.76 | 63.76 | -1.36 (-2.09%) | 123,700 |
21 Dec 2022 | USD | 64.52 | 65.34 | 64.46 | 65.12 | 65.12 | +0.81 (+1.26%) | 78,200 |
20 Dec 2022 | USD | 64.19 | 64.68 | 63.81 | 64.31 | 64.31 | -0.28 (-0.43%) | 79,800 |