Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 30.07 | 30.21 | 29.85 | 29.88 | 29.88 | 0.0 (0.0%) | 1,413,300 |
1 Feb 2023 | USD | 29.88 | 30 | 29.44 | 29.88 | 29.88 | +0.17 (+0.57%) | 751,700 |
31 Jan 2023 | USD | 29.53 | 29.71 | 29.5 | 29.71 | 29.71 | +0.07 (+0.24%) | 721,700 |
30 Jan 2023 | USD | 29.84 | 29.89 | 29.62 | 29.64 | 29.64 | +0.23 (+0.78%) | 588,500 |
27 Jan 2023 | USD | 29.31 | 29.47 | 29.25 | 29.41 | 29.41 | 0.0 (0.0%) | 769,300 |
26 Jan 2023 | USD | 29.39 | 29.54 | 29.29 | 29.41 | 29.41 | +0.15 (+0.51%) | 768,700 |
25 Jan 2023 | USD | 29.08 | 29.28 | 29.01 | 29.26 | 29.26 | -0.09 (-0.31%) | 582,900 |
24 Jan 2023 | USD | 29.29 | 29.39 | 29.19 | 29.35 | 29.35 | -0.11 (-0.37%) | 420,400 |
23 Jan 2023 | USD | 29.25 | 29.52 | 29.22 | 29.46 | 29.46 | +0.08 (+0.27%) | 747,200 |
20 Jan 2023 | USD | 29.05 | 29.41 | 29.04 | 29.38 | 29.38 | +0.08 (+0.27%) | 718,200 |
19 Jan 2023 | USD | 29.35 | 29.46 | 29.27 | 29.3 | 29.3 | -0.11 (-0.37%) | 771,300 |
18 Jan 2023 | USD | 29.99 | 30.04 | 29.4 | 29.41 | 29.41 | +0.13 (+0.44%) | 981,100 |
17 Jan 2023 | USD | 29.42 | 29.57 | 29.27 | 29.28 | 29.28 | +0.14 (+0.48%) | 851,900 |
13 Jan 2023 | USD | 28.75 | 29.16 | 28.75 | 29.14 | 29.14 | +0.39 (+1.36%) | 669,200 |
12 Jan 2023 | USD | 28.66 | 28.83 | 28.36 | 28.75 | 28.75 | -0.05 (-0.17%) | 695,600 |
11 Jan 2023 | USD | 28.85 | 28.92 | 28.69 | 28.8 | 28.8 | +0.35 (+1.23%) | 648,600 |
10 Jan 2023 | USD | 28.43 | 28.55 | 28.37 | 28.45 | 28.45 | +0.26 (+0.92%) | 639,100 |
9 Jan 2023 | USD | 28.34 | 28.53 | 28.18 | 28.19 | 28.19 | -0.17 (-0.60%) | 628,900 |
6 Jan 2023 | USD | 27.85 | 28.44 | 27.64 | 28.36 | 28.36 | +0.73 (+2.64%) | 723,700 |
5 Jan 2023 | USD | 27.91 | 27.99 | 27.57 | 27.63 | 27.63 | -0.85 (-2.98%) | 660,800 |
4 Jan 2023 | USD | 28.38 | 28.53 | 28.29 | 28.48 | 28.48 | +0.7 (+2.52%) | 887,800 |
3 Jan 2023 | USD | 27.79 | 27.95 | 27.59 | 27.78 | 27.78 | +0.06 (+0.22%) | 666,500 |
30 Dec 2022 | USD | 27.58 | 27.78 | 27.53 | 27.72 | 27.72 | -0.29 (-1.04%) | 691,900 |
29 Dec 2022 | USD | 27.81 | 28.06 | 27.8 | 28.01 | 28.01 | +0.26 (+0.94%) | 532,600 |
28 Dec 2022 | USD | 28.12 | 28.23 | 27.74 | 27.75 | 27.75 | -0.04 (-0.14%) | 743,600 |
27 Dec 2022 | USD | 27.87 | 27.91 | 27.75 | 27.79 | 27.79 | -0.11 (-0.39%) | 537,400 |
23 Dec 2022 | USD | 27.6 | 27.91 | 27.6 | 27.9 | 27.9 | +0.04 (+0.14%) | 451,000 |
22 Dec 2022 | USD | 27.87 | 27.9 | 27.58 | 27.86 | 27.86 | -0.08 (-0.29%) | 584,800 |
21 Dec 2022 | USD | 27.75 | 28 | 27.73 | 27.94 | 27.94 | +0.17 (+0.61%) | 471,800 |
20 Dec 2022 | USD | 27.73 | 27.86 | 27.67 | 27.77 | 27.77 | -0.05 (-0.18%) | 637,700 |