Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 57.57 | 57.87 | 56.2 | 56.28 | 56.28 | -1.42 (-2.46%) | 335,700 |
26 Jan 2023 | USD | 61.5 | 61.97 | 56.64 | 57.7 | 57.7 | -3.39 (-5.55%) | 501,400 |
25 Jan 2023 | USD | 59.9 | 61.21 | 59.45 | 61.09 | 61.09 | +0.46 (+0.76%) | 392,700 |
24 Jan 2023 | USD | 60.04 | 60.95 | 59.69 | 60.63 | 60.63 | +0.51 (+0.85%) | 255,700 |
23 Jan 2023 | USD | 60.48 | 61.18 | 59.92 | 60.12 | 60.12 | -0.47 (-0.78%) | 260,400 |
20 Jan 2023 | USD | 60.15 | 60.64 | 58.93 | 60.59 | 60.59 | +0.93 (+1.56%) | 440,800 |
19 Jan 2023 | USD | 59.21 | 60.2 | 58.85 | 59.66 | 59.66 | +0.08 (+0.13%) | 275,200 |
18 Jan 2023 | USD | 60.77 | 62.08 | 59.52 | 59.58 | 59.58 | -1.36 (-2.23%) | 407,400 |
17 Jan 2023 | USD | 61.63 | 62.21 | 60.74 | 60.94 | 60.94 | -0.01 (-0.02%) | 439,200 |
13 Jan 2023 | USD | 58.78 | 61.07 | 58.67 | 60.95 | 60.95 | +1.57 (+2.64%) | 319,900 |
12 Jan 2023 | USD | 58.69 | 60.06 | 58.46 | 59.38 | 59.38 | +0.77 (+1.31%) | 520,600 |
11 Jan 2023 | USD | 58.79 | 59.68 | 58.31 | 58.61 | 58.61 | -0.19 (-0.32%) | 712,900 |
10 Jan 2023 | USD | 59.04 | 59.22 | 58.19 | 58.8 | 58.8 | -0.14 (-0.24%) | 376,200 |
9 Jan 2023 | USD | 57.05 | 59.43 | 56.95 | 58.94 | 58.94 | +2.27 (+4.01%) | 592,500 |
6 Jan 2023 | USD | 55.97 | 57.21 | 55.36 | 56.67 | 56.67 | +1.35 (+2.44%) | 1,522,700 |
5 Jan 2023 | USD | 55.93 | 56.33 | 55.25 | 55.32 | 55.32 | -0.84 (-1.50%) | 704,800 |
4 Jan 2023 | USD | 57.31 | 57.74 | 55.8 | 56.16 | 56.16 | -0.61 (-1.07%) | 1,071,600 |
3 Jan 2023 | USD | 58.02 | 58.17 | 55.93 | 56.77 | 56.77 | -0.52 (-0.91%) | 1,166,300 |
30 Dec 2022 | USD | 57.49 | 58.39 | 56.47 | 57.29 | 57.29 | -0.5 (-0.87%) | 462,300 |
29 Dec 2022 | USD | 56.53 | 58.15 | 56.38 | 57.79 | 57.79 | +1.66 (+2.96%) | 455,000 |
28 Dec 2022 | USD | 58.22 | 58.22 | 56.1 | 56.13 | 56.13 | -2.21 (-3.79%) | 396,500 |
27 Dec 2022 | USD | 58.57 | 58.69 | 58.02 | 58.34 | 58.34 | -0.01 (-0.02%) | 460,200 |
23 Dec 2022 | USD | 58.01 | 58.52 | 57.68 | 58.35 | 58.35 | +0.27 (+0.46%) | 339,800 |
22 Dec 2022 | USD | 59.13 | 59.19 | 57.45 | 58.08 | 58.08 | -1.41 (-2.37%) | 328,600 |
21 Dec 2022 | USD | 59.09 | 60.25 | 58.77 | 59.49 | 59.49 | +0.79 (+1.35%) | 409,300 |
20 Dec 2022 | USD | 58.63 | 59 | 58.26 | 58.7 | 58.7 | +0.12 (+0.20%) | 480,200 |
19 Dec 2022 | USD | 59.43 | 60.05 | 57.88 | 58.58 | 58.58 | -0.6 (-1.01%) | 528,700 |
16 Dec 2022 | USD | 59.67 | 60.4 | 58.55 | 59.18 | 59.18 | -1.11 (-1.84%) | 2,146,400 |
15 Dec 2022 | USD | 61.67 | 61.67 | 60.1 | 60.29 | 60.29 | -1.94 (-3.12%) | 444,400 |
14 Dec 2022 | USD | 63.02 | 63.48 | 61.53 | 62.23 | 62.23 | -0.2 (-0.32%) | 374,200 |