Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 30.52 | 31.13 | 29.927 | 30.94 | 30.94 | +0.74 (+2.45%) | 365,000 |
25 Jan 2023 | USD | 31.2 | 31.2 | 29.63 | 30.2 | 30.2 | -1.01 (-3.24%) | 423,200 |
24 Jan 2023 | USD | 30.63 | 32.68 | 30.63 | 31.21 | 31.21 | -0.37 (-1.17%) | 609,200 |
23 Jan 2023 | USD | 31.69 | 31.96 | 29.621 | 31.58 | 31.58 | +1.07 (+3.51%) | 488,500 |
20 Jan 2023 | USD | 30.35 | 31.46 | 30 | 30.51 | 30.51 | +0.86 (+2.90%) | 383,100 |
19 Jan 2023 | USD | 31.5 | 31.69 | 29.38 | 29.65 | 29.65 | -1.93 (-6.11%) | 525,200 |
18 Jan 2023 | USD | 30.22 | 31.86 | 29.97 | 31.58 | 31.58 | +1.87 (+6.29%) | 578,300 |
17 Jan 2023 | USD | 30.58 | 30.78 | 29.11 | 29.71 | 29.71 | -0.48 (-1.59%) | 437,800 |
13 Jan 2023 | USD | 28.96 | 30.9 | 28.82 | 30.19 | 30.19 | +1.66 (+5.82%) | 672,500 |
12 Jan 2023 | USD | 27.77 | 29.09 | 27.66 | 28.53 | 28.53 | +0.75 (+2.70%) | 565,300 |
11 Jan 2023 | USD | 25.66 | 28.119 | 25.66 | 27.78 | 27.78 | +2.01 (+7.80%) | 554,100 |
10 Jan 2023 | USD | 26.57 | 27.39 | 25.43 | 25.77 | 25.77 | -1.11 (-4.13%) | 648,000 |
9 Jan 2023 | USD | 27.76 | 28.28 | 26.48 | 26.88 | 26.88 | -0.08 (-0.30%) | 842,500 |
6 Jan 2023 | USD | 26.5 | 27.78 | 26 | 26.96 | 26.96 | +1.13 (+4.37%) | 674,000 |
5 Jan 2023 | USD | 25.05 | 26.31 | 25 | 25.83 | 25.83 | -0.02 (-0.08%) | 531,200 |
4 Jan 2023 | USD | 25.65 | 26.57 | 24.07 | 25.85 | 25.85 | +0.48 (+1.89%) | 897,200 |
3 Jan 2023 | USD | 28.8 | 29.37 | 25.145 | 25.37 | 25.37 | -2.85 (-10.10%) | 915,300 |
30 Dec 2022 | USD | 26.87 | 28.22 | 26.77 | 28.22 | 28.22 | +0.73 (+2.66%) | 444,500 |
29 Dec 2022 | USD | 27.37 | 27.88 | 26.3 | 27.49 | 27.49 | +0.07 (+0.26%) | 1,200,000 |
28 Dec 2022 | USD | 29.05 | 29.79 | 27.27 | 27.42 | 27.42 | -1.58 (-5.45%) | 950,800 |
27 Dec 2022 | USD | 30.81 | 30.81 | 28.97 | 29 | 29 | -1.85 (-6.00%) | 376,700 |
23 Dec 2022 | USD | 31.28 | 31.4 | 30.59 | 30.85 | 30.85 | -0.65 (-2.06%) | 266,200 |
22 Dec 2022 | USD | 31.45 | 32.2 | 31.15 | 31.5 | 31.5 | 0.0 (0.0%) | 424,100 |
21 Dec 2022 | USD | 30 | 31.6 | 29.61 | 31.5 | 31.5 | +1.5 (+5%) | 480,200 |
20 Dec 2022 | USD | 29.05 | 30.2 | 29.01 | 30 | 30 | +0.8 (+2.74%) | 337,600 |
19 Dec 2022 | USD | 29.44 | 30.33 | 29.01 | 29.2 | 29.2 | -0.63 (-2.11%) | 311,500 |
16 Dec 2022 | USD | 29.63 | 30.8 | 29.36 | 29.83 | 29.83 | -0.7 (-2.29%) | 537,500 |
15 Dec 2022 | USD | 30.83 | 30.83 | 28.875 | 30.53 | 30.53 | -1.17 (-3.69%) | 1,366,100 |
14 Dec 2022 | USD | 31.62 | 32.87 | 29.981 | 31.7 | 31.7 | 0.0 (0.0%) | 961,700 |
13 Dec 2022 | USD | 34.21 | 34.21 | 30.72 | 31.7 | 31.7 | +0.015 (+0.05%) | 690,300 |