Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 64.53 | 64.7 | 62.98 | 63.93 | 63.93 | +0.05 (+0.08%) | 2,552,400 |
25 Jan 2023 | USD | 62.89 | 63.95 | 61.84 | 63.88 | 63.88 | -0.1 (-0.16%) | 2,537,300 |
24 Jan 2023 | USD | 62.69 | 64.72 | 62.67 | 63.98 | 63.98 | +0.6 (+0.95%) | 3,012,900 |
23 Jan 2023 | USD | 63.32 | 63.87 | 62.95 | 63.38 | 63.38 | +0.39 (+0.62%) | 3,254,300 |
20 Jan 2023 | USD | 61.54 | 63.41 | 61.16 | 62.99 | 62.99 | +2.21 (+3.64%) | 3,567,300 |
19 Jan 2023 | USD | 61.05 | 61.68 | 59.94 | 60.78 | 60.78 | -1.44 (-2.31%) | 4,072,500 |
18 Jan 2023 | USD | 65 | 65.26 | 61.86 | 62.22 | 62.22 | -1.94 (-3.02%) | 4,063,700 |
17 Jan 2023 | USD | 63.55 | 64.49 | 62.76 | 64.16 | 64.16 | +0.68 (+1.07%) | 4,217,000 |
13 Jan 2023 | USD | 61.6 | 63.53 | 61.44 | 63.48 | 63.48 | +1.04 (+1.67%) | 4,458,500 |
12 Jan 2023 | USD | 60.1 | 63.37 | 59.39 | 62.44 | 62.44 | +3.24 (+5.47%) | 7,654,400 |
11 Jan 2023 | USD | 59.23 | 59.68 | 58.5 | 59.2 | 59.2 | +0.27 (+0.46%) | 4,078,600 |
10 Jan 2023 | USD | 57.76 | 59.22 | 57.07 | 58.93 | 58.93 | +1.64 (+2.86%) | 4,299,900 |
9 Jan 2023 | USD | 55.86 | 57.45 | 55.09 | 57.29 | 57.29 | +2.3 (+4.18%) | 5,368,400 |
6 Jan 2023 | USD | 53.77 | 55.14 | 53.31 | 54.99 | 54.99 | +1.61 (+3.02%) | 3,114,700 |
5 Jan 2023 | USD | 50.99 | 53.85 | 50.76 | 53.38 | 53.38 | +0.74 (+1.41%) | 4,466,700 |
4 Jan 2023 | USD | 49.3 | 52.95 | 48.88 | 52.64 | 52.64 | +3.93 (+8.07%) | 4,585,900 |
3 Jan 2023 | USD | 50.54 | 50.87 | 48.68 | 48.71 | 48.71 | -0.72 (-1.46%) | 2,963,000 |
30 Dec 2022 | USD | 49.04 | 49.72 | 48.69 | 49.43 | 49.43 | -0.37 (-0.74%) | 2,008,700 |
29 Dec 2022 | USD | 48.31 | 50.24 | 47.94 | 49.8 | 49.8 | +1.8 (+3.75%) | 3,246,300 |
28 Dec 2022 | USD | 48.74 | 49.29 | 47.91 | 48 | 48 | -0.9 (-1.84%) | 2,592,100 |
27 Dec 2022 | USD | 49.46 | 50.33 | 48.73 | 48.9 | 48.9 | -0.89 (-1.79%) | 2,568,400 |
23 Dec 2022 | USD | 49.44 | 50.03 | 48.4 | 49.79 | 49.79 | +0.29 (+0.59%) | 2,389,100 |
22 Dec 2022 | USD | 51.1 | 51.49 | 48.35 | 49.5 | 49.5 | -2.31 (-4.46%) | 4,268,400 |
21 Dec 2022 | USD | 51.25 | 53.61 | 50.89 | 51.81 | 51.81 | +0.93 (+1.83%) | 4,706,000 |
20 Dec 2022 | USD | 51.04 | 52.3 | 50.7 | 50.88 | 50.88 | -0.59 (-1.15%) | 3,424,500 |
19 Dec 2022 | USD | 53.5 | 53.5 | 50.79 | 51.47 | 51.47 | -1.94 (-3.63%) | 3,762,600 |
16 Dec 2022 | USD | 53.79 | 54.93 | 53.02 | 53.41 | 53.41 | -1.25 (-2.29%) | 3,819,100 |
15 Dec 2022 | USD | 54.21 | 55.15 | 53.72 | 54.66 | 54.66 | -0.62 (-1.12%) | 3,974,000 |
14 Dec 2022 | USD | 55.77 | 56.33 | 54.17 | 55.28 | 55.28 | -0.48 (-0.86%) | 4,581,300 |
13 Dec 2022 | USD | 59.8 | 60.16 | 55.09 | 55.76 | 55.76 | -1.24 (-2.18%) | 3,967,200 |