Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 40.64 | 40.72 | 39.66 | 40.01 | 40.01 | +0.01 (+0.03%) | 66,900 |
1 Feb 2023 | USD | 39.3 | 40.37 | 39 | 40 | 40 | +0.53 (+1.34%) | 40,100 |
31 Jan 2023 | USD | 39.34 | 40.15 | 39.05 | 39.47 | 39.47 | -0.1 (-0.25%) | 49,800 |
30 Jan 2023 | USD | 38.97 | 39.87 | 38.74 | 39.57 | 39.57 | -0.01 (-0.03%) | 55,300 |
27 Jan 2023 | USD | 40.08 | 40.1 | 39.33 | 39.58 | 39.58 | -0.81 (-2.01%) | 70,700 |
26 Jan 2023 | USD | 41.08 | 41.08 | 40.05 | 40.39 | 40.39 | -0.55 (-1.34%) | 38,300 |
25 Jan 2023 | USD | 40.48 | 41.02 | 40 | 40.94 | 40.94 | +0.23 (+0.56%) | 40,100 |
24 Jan 2023 | USD | 40.39 | 41.12 | 40.39 | 40.71 | 40.71 | +0.13 (+0.32%) | 47,500 |
23 Jan 2023 | USD | 40.85 | 41.25 | 40.27 | 40.58 | 40.58 | -0.11 (-0.27%) | 65,100 |
20 Jan 2023 | USD | 39.97 | 40.84 | 39.65 | 40.69 | 40.69 | +0.71 (+1.78%) | 65,000 |
19 Jan 2023 | USD | 40.98 | 41.04 | 39.97 | 39.98 | 39.98 | -1.06 (-2.58%) | 80,400 |
18 Jan 2023 | USD | 40.62 | 41.73 | 40.62 | 41.04 | 41.04 | +0.8 (+1.99%) | 91,800 |
17 Jan 2023 | USD | 41.35 | 41.96 | 40.11 | 40.24 | 40.24 | -1.2 (-2.90%) | 120,300 |
13 Jan 2023 | USD | 40.2 | 41.55 | 40.19 | 41.44 | 41.44 | +1.05 (+2.60%) | 79,700 |
12 Jan 2023 | USD | 40.15 | 41 | 39.46 | 40.39 | 40.39 | +0.27 (+0.67%) | 73,500 |
11 Jan 2023 | USD | 39.96 | 40.69 | 39.71 | 40.12 | 40.12 | +0.41 (+1.03%) | 90,100 |
10 Jan 2023 | USD | 38.44 | 39.75 | 38.44 | 39.71 | 39.71 | +1.16 (+3.01%) | 79,400 |
9 Jan 2023 | USD | 37.78 | 39.3 | 37.78 | 38.55 | 38.55 | +0.78 (+2.07%) | 79,900 |
6 Jan 2023 | USD | 37.58 | 37.92 | 36.46 | 37.77 | 37.77 | +0.82 (+2.22%) | 124,100 |
5 Jan 2023 | USD | 35.76 | 37.41 | 35.38 | 36.95 | 36.95 | +0.96 (+2.67%) | 104,200 |
4 Jan 2023 | USD | 35.43 | 36.5 | 35.28 | 35.99 | 35.99 | +1.09 (+3.12%) | 94,200 |
3 Jan 2023 | USD | 33.35 | 35.04 | 33.35 | 34.9 | 34.9 | +1.57 (+4.71%) | 92,000 |
30 Dec 2022 | USD | 33.14 | 33.47 | 32.64 | 33.33 | 33.33 | +0.04 (+0.12%) | 73,100 |
29 Dec 2022 | USD | 33.78 | 34.11 | 33.22 | 33.29 | 33.29 | -0.19 (-0.57%) | 67,500 |
28 Dec 2022 | USD | 33.92 | 33.96 | 33 | 33.48 | 33.48 | -0.41 (-1.21%) | 110,600 |
27 Dec 2022 | USD | 33.47 | 34.48 | 33.37 | 33.89 | 33.89 | +0.54 (+1.62%) | 77,800 |
23 Dec 2022 | USD | 32.92 | 33.92 | 32.92 | 33.35 | 33.35 | +0.21 (+0.63%) | 46,200 |
22 Dec 2022 | USD | 32.63 | 33.27 | 32.04 | 33.14 | 33.14 | -0.07 (-0.21%) | 71,300 |
21 Dec 2022 | USD | 33.08 | 33.63 | 33.01 | 33.21 | 33.21 | +0.3 (+0.91%) | 47,400 |
20 Dec 2022 | USD | 31.8 | 33.25 | 31.73 | 32.91 | 32.91 | +0.93 (+2.91%) | 110,000 |