Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 46 | 46 | 45.45 | 45.67 | 45.67 | -1.16 (-2.48%) | 17,100 |
25 Jan 2023 | USD | 46.49 | 47.51 | 46.16 | 46.83 | 46.83 | +0.9 (+1.96%) | 27,200 |
24 Jan 2023 | USD | 45.65 | 45.97 | 45.44 | 45.93 | 45.93 | +0.61 (+1.35%) | 12,000 |
23 Jan 2023 | USD | 44.96 | 45.4 | 44.9 | 45.32 | 45.32 | +0.01 (+0.02%) | 20,000 |
20 Jan 2023 | USD | 45.42 | 45.42 | 44.99 | 45.31 | 45.31 | +0.81 (+1.82%) | 24,200 |
19 Jan 2023 | USD | 44.44 | 44.53 | 44.19 | 44.5 | 44.5 | +0.42 (+0.95%) | 23,200 |
18 Jan 2023 | USD | 44.39 | 45.05 | 44.02 | 44.08 | 44.08 | -0.49 (-1.10%) | 40,600 |
17 Jan 2023 | USD | 44.99 | 45.13 | 44.39 | 44.57 | 44.57 | -1.3 (-2.83%) | 21,100 |
13 Jan 2023 | USD | 45.96 | 46.11 | 45.73 | 45.87 | 45.87 | +0.42 (+0.92%) | 73,200 |
12 Jan 2023 | USD | 44.97 | 45.62 | 44.58 | 45.45 | 45.45 | +1.95 (+4.48%) | 95,200 |
11 Jan 2023 | USD | 42.69 | 43.6 | 42.69 | 43.5 | 43.5 | +1.08 (+2.55%) | 22,200 |
10 Jan 2023 | USD | 42.37 | 42.47 | 42.22 | 42.42 | 42.42 | +0.52 (+1.24%) | 20,600 |
9 Jan 2023 | USD | 41.86 | 42.37 | 41.86 | 41.9 | 41.9 | +0.15 (+0.36%) | 47,800 |
6 Jan 2023 | USD | 40.99 | 41.77 | 40.83 | 41.75 | 41.75 | +0.84 (+2.05%) | 29,900 |
5 Jan 2023 | USD | 40.88 | 41.08 | 40.75 | 40.91 | 40.91 | 0.0 (0.0%) | 46,800 |
4 Jan 2023 | USD | 40.75 | 41.09 | 40.44 | 40.91 | 40.91 | -1.18 (-2.80%) | 26,100 |
3 Jan 2023 | USD | 43.19 | 43.19 | 41.66 | 42.09 | 42.09 | -2.23 (-5.03%) | 50,900 |
30 Dec 2022 | USD | 44.43 | 44.43 | 44.22 | 44.32 | 44.32 | -0.17 (-0.38%) | 14,500 |
29 Dec 2022 | USD | 44.41 | 44.64 | 44.4 | 44.49 | 44.49 | +0.77 (+1.76%) | 16,000 |
28 Dec 2022 | USD | 44.15 | 44.15 | 43.72 | 43.72 | 43.72 | -0.26 (-0.59%) | 36,400 |
27 Dec 2022 | USD | 44.04 | 44.13 | 43.98 | 43.98 | 43.98 | -0.1 (-0.23%) | 15,300 |
23 Dec 2022 | USD | 43.71 | 44.25 | 43.63 | 44.08 | 44.08 | -0.28 (-0.63%) | 31,652 |
22 Dec 2022 | USD | 44.62 | 44.63 | 44.12 | 44.36 | 44.36 | +0.05 (+0.11%) | 14,700 |
21 Dec 2022 | USD | 44.18 | 44.42 | 44.15 | 44.31 | 44.31 | +0.17 (+0.39%) | 14,000 |
20 Dec 2022 | USD | 43.9 | 44.31 | 43.82 | 44.14 | 44.14 | +0.21 (+0.48%) | 23,800 |
19 Dec 2022 | USD | 44.02 | 44.24 | 43.91 | 43.93 | 43.93 | -0.08 (-0.18%) | 21,700 |
16 Dec 2022 | USD | 44.17 | 44.17 | 43.8 | 44.01 | 44.01 | -0.71 (-1.59%) | 23,400 |
15 Dec 2022 | USD | 44.92 | 44.92 | 44.532 | 44.72 | 44.72 | -0.67 (-1.48%) | 14,182 |
14 Dec 2022 | USD | 45.31 | 45.69 | 45.1 | 45.39 | 45.39 | +0.48 (+1.07%) | 23,200 |
13 Dec 2022 | USD | 45.23 | 45.59 | 44.67 | 44.91 | 44.91 | +0.45 (+1.01%) | 22,400 |