Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 37.56 | 37.56 | 37.13 | 37.33 | 14.938 | -0.42 (-1.11%) | 67,900 |
1 Feb 2023 | USD | 37.42 | 37.85 | 36.99 | 37.75 | 15.106 | +0.94 (+2.55%) | 75,000 |
31 Jan 2023 | USD | 36.96 | 36.96 | 36.65 | 36.81 | 14.7299 | -0.07 (-0.19%) | 41,700 |
30 Jan 2023 | USD | 36.6 | 37.12 | 36.6 | 36.88 | 14.7579 | +1.45 (+4.09%) | 62,200 |
27 Jan 2023 | USD | 35.49 | 35.49 | 35.15 | 35.43 | 14.1777 | +0.02 (+0.06%) | 93,400 |
26 Jan 2023 | USD | 35.6 | 36.09 | 34.87 | 35.41 | 14.1697 | +1.73 (+5.14%) | 182,300 |
25 Jan 2023 | USD | 33.74 | 33.75 | 33.44 | 33.68 | 13.4774 | +0.36 (+1.08%) | 103,200 |
24 Jan 2023 | USD | 32.82 | 33.42 | 32.82 | 33.32 | 13.3333 | +0.18 (+0.54%) | 57,700 |
23 Jan 2023 | USD | 32.95 | 33.22 | 32.84 | 33.14 | 13.2613 | +0.2 (+0.61%) | 100,400 |
20 Jan 2023 | USD | 32.66 | 32.94 | 32.4 | 32.94 | 13.1813 | +0.12 (+0.37%) | 147,000 |
19 Jan 2023 | USD | 32.7 | 32.89 | 32.54 | 32.82 | 13.1333 | +0.44 (+1.36%) | 243,300 |
18 Jan 2023 | USD | 32.94 | 32.94 | 32.38 | 32.38 | 12.9572 | -0.07 (-0.22%) | 89,600 |
17 Jan 2023 | USD | 32.54 | 32.54 | 32.35 | 32.45 | 12.9852 | +0.4 (+1.25%) | 132,400 |
13 Jan 2023 | USD | 32 | 32.11 | 31.87 | 32.05 | 12.8251 | 0.0 (0.0%) | 132,800 |
12 Jan 2023 | USD | 31.78 | 32.12 | 31.43 | 32.05 | 12.8251 | +0.54 (+1.71%) | 110,300 |
11 Jan 2023 | USD | 30.35 | 31.51 | 30.35 | 31.51 | 12.609 | -0.1 (-0.32%) | 31,900 |
10 Jan 2023 | USD | 31.55 | 31.61 | 31.41 | 31.61 | 12.6491 | +0.69 (+2.23%) | 58,700 |
9 Jan 2023 | USD | 30.04 | 31.21 | 30.04 | 30.92 | 12.3729 | +0.09 (+0.29%) | 163,500 |
6 Jan 2023 | USD | 30.2 | 30.85 | 30.02 | 30.83 | 12.3369 | +0.99 (+3.32%) | 87,900 |
5 Jan 2023 | USD | 29.76 | 29.98 | 29.71 | 29.84 | 11.9408 | -0.09 (-0.30%) | 85,200 |
4 Jan 2023 | USD | 30.24 | 30.27 | 29.89 | 29.93 | 11.9768 | -0.78 (-2.54%) | 84,300 |
3 Jan 2023 | USD | 30.96 | 30.96 | 30.64 | 30.71 | 12.2889 | +0.2 (+0.66%) | 74,600 |
30 Dec 2022 | USD | 30.1 | 31.23 | 29.96 | 30.51 | 12.2089 | -0.28 (-0.91%) | 48,600 |
29 Dec 2022 | USD | 30.01 | 31.35 | 30.01 | 30.79 | 12.3209 | +0.26 (+0.85%) | 73,300 |
28 Dec 2022 | USD | 31.42 | 31.42 | 30.43 | 30.53 | 12.2169 | -0.33 (-1.07%) | 236,500 |
27 Dec 2022 | USD | 30.03 | 31.95 | 30.03 | 30.86 | 12.3489 | -0.48 (-1.53%) | 96,600 |
23 Dec 2022 | USD | 30.7 | 32.28 | 30.33 | 31.34 | 12.541 | -0.13 (-0.41%) | 55,500 |
22 Dec 2022 | USD | 32.65 | 32.65 | 30.93 | 31.47 | 12.593 | -0.29 (-0.91%) | 99,300 |
21 Dec 2022 | USD | 31.22 | 31.99 | 31.22 | 31.76 | 12.7091 | -0.27 (-0.84%) | 80,100 |
20 Dec 2022 | USD | 31.77 | 32.25 | 31.77 | 32.03 | 12.8171 | +0.61 (+1.94%) | 103,500 |