Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 34.24 | 35.5 | 34.24 | 35.1 | 35.1 | +1.1 (+3.24%) | 108,500 |
1 Feb 2023 | USD | 33.04 | 34.51 | 33.04 | 34 | 34 | +1.07 (+3.25%) | 142,100 |
31 Jan 2023 | USD | 32.58 | 33.34 | 32.43 | 32.93 | 32.93 | +0.48 (+1.48%) | 237,600 |
30 Jan 2023 | USD | 32.67 | 32.84 | 32.39 | 32.45 | 32.45 | -0.37 (-1.13%) | 44,800 |
27 Jan 2023 | USD | 32.85 | 33.02 | 32.4 | 32.82 | 32.82 | -0.09 (-0.27%) | 46,100 |
26 Jan 2023 | USD | 32.49 | 32.91 | 32.36 | 32.91 | 32.91 | +0.49 (+1.51%) | 39,500 |
25 Jan 2023 | USD | 31.68 | 32.57 | 31.51 | 32.42 | 32.42 | +0.54 (+1.69%) | 47,400 |
24 Jan 2023 | USD | 32.15 | 32.4 | 31.8 | 31.88 | 31.88 | -0.42 (-1.30%) | 48,100 |
23 Jan 2023 | USD | 32.46 | 32.76 | 32.18 | 32.3 | 32.3 | -0.19 (-0.58%) | 58,100 |
20 Jan 2023 | USD | 32.68 | 32.72 | 32.2 | 32.49 | 32.49 | +0.08 (+0.25%) | 101,700 |
19 Jan 2023 | USD | 32.13 | 32.44 | 31.77 | 32.41 | 32.41 | +0.28 (+0.87%) | 50,700 |
18 Jan 2023 | USD | 32.67 | 33.23 | 32.11 | 32.13 | 32.13 | -0.25 (-0.77%) | 54,200 |
17 Jan 2023 | USD | 32.49 | 32.58 | 32.27 | 32.38 | 32.38 | +0.01 (+0.03%) | 45,400 |
13 Jan 2023 | USD | 31.9 | 32.44 | 31.63 | 32.37 | 32.37 | +0.1 (+0.31%) | 47,500 |
12 Jan 2023 | USD | 31.68 | 32.43 | 31.66 | 32.27 | 32.27 | +0.85 (+2.71%) | 72,600 |
11 Jan 2023 | USD | 31.03 | 31.44 | 30.93 | 31.42 | 31.42 | +0.56 (+1.81%) | 53,200 |
10 Jan 2023 | USD | 30.35 | 31.05 | 30.35 | 30.86 | 30.86 | +0.68 (+2.25%) | 77,100 |
9 Jan 2023 | USD | 30.49 | 30.7 | 30.08 | 30.18 | 30.18 | -0.01 (-0.03%) | 56,700 |
6 Jan 2023 | USD | 29.83 | 30.38 | 29.83 | 30.19 | 30.19 | +0.72 (+2.44%) | 47,700 |
5 Jan 2023 | USD | 29.18 | 30.03 | 28.7 | 29.47 | 29.47 | +0.26 (+0.89%) | 65,400 |
4 Jan 2023 | USD | 29.73 | 30 | 29.03 | 29.21 | 29.21 | -0.31 (-1.05%) | 55,400 |
3 Jan 2023 | USD | 29.48 | 29.85 | 29.27 | 29.52 | 29.52 | +0.3 (+1.03%) | 61,000 |
30 Dec 2022 | USD | 29.14 | 29.37 | 28.74 | 29.22 | 29.22 | -0.04 (-0.14%) | 47,300 |
29 Dec 2022 | USD | 28.76 | 29.45 | 28.36 | 29.26 | 29.26 | +0.73 (+2.56%) | 53,400 |
28 Dec 2022 | USD | 29.24 | 29.36 | 28.39 | 28.53 | 28.53 | -0.72 (-2.46%) | 48,700 |
27 Dec 2022 | USD | 29.15 | 29.74 | 28.63 | 29.25 | 29.25 | +0.2 (+0.69%) | 47,400 |
23 Dec 2022 | USD | 28.87 | 29.16 | 28.73 | 29.05 | 29.05 | +0.11 (+0.38%) | 44,100 |
22 Dec 2022 | USD | 29.05 | 29.12 | 28.2 | 28.94 | 28.94 | -0.34 (-1.16%) | 65,700 |
21 Dec 2022 | USD | 28.9 | 29.5 | 28.9 | 29.28 | 29.28 | +0.47 (+1.63%) | 125,100 |
20 Dec 2022 | USD | 28.14 | 28.89 | 27.95 | 28.81 | 28.81 | +0.56 (+1.98%) | 226,600 |