Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | USD | 58.98 | 60.62 | 58.75 | 60.56 | 60.56 | +1.9 (+3.24%) | 342,600 |
19 Jan 2023 | USD | 59.12 | 59.67 | 58.39 | 58.66 | 58.66 | -1.19 (-1.99%) | 1,676,500 |
18 Jan 2023 | USD | 61.22 | 61.95 | 59.77 | 59.85 | 59.85 | -0.84 (-1.38%) | 1,337,800 |
17 Jan 2023 | USD | 59.93 | 60.93 | 59.32 | 60.69 | 60.69 | +0.49 (+0.81%) | 394,700 |
13 Jan 2023 | USD | 58.98 | 60.4 | 58.93 | 60.2 | 60.2 | +0.32 (+0.53%) | 291,900 |
12 Jan 2023 | USD | 59.69 | 59.88 | 58.18 | 59.88 | 59.88 | +0.59 (+1.00%) | 334,500 |
11 Jan 2023 | USD | 58.12 | 59.31 | 57.88 | 59.29 | 59.29 | +1.35 (+2.33%) | 760,200 |
10 Jan 2023 | USD | 56.98 | 57.94 | 56.77 | 57.94 | 57.94 | +0.63 (+1.10%) | 242,100 |
9 Jan 2023 | USD | 56.84 | 58.3 | 56.84 | 57.31 | 57.31 | +1.11 (+1.98%) | 645,500 |
6 Jan 2023 | USD | 55.73 | 56.45 | 54.5 | 56.2 | 56.2 | +0.63 (+1.13%) | 461,600 |
5 Jan 2023 | USD | 57.22 | 57.22 | 55.37 | 55.57 | 55.57 | -2.29 (-3.96%) | 395,800 |
4 Jan 2023 | USD | 58.13 | 58.3 | 57.04 | 57.86 | 57.86 | +0.3 (+0.52%) | 528,200 |
3 Jan 2023 | USD | 58.32 | 59.26 | 56.76 | 57.56 | 57.56 | -0.05 (-0.09%) | 304,100 |
30 Dec 2022 | USD | 56.69 | 57.63 | 56.68 | 57.61 | 57.61 | -0.08 (-0.14%) | 313,600 |
29 Dec 2022 | USD | 55.97 | 57.83 | 55.94 | 57.69 | 57.69 | +2.19 (+3.95%) | 1,255,100 |
28 Dec 2022 | USD | 55.61 | 56.21 | 55.21 | 55.5 | 55.5 | -0.41 (-0.73%) | 427,600 |
27 Dec 2022 | USD | 56.4 | 56.45 | 55.35 | 55.91 | 55.91 | -0.8 (-1.41%) | 369,900 |
23 Dec 2022 | USD | 56.5 | 56.97 | 55.92 | 56.71 | 56.71 | -0.48 (-0.84%) | 321,900 |
22 Dec 2022 | USD | 57.62 | 57.62 | 56.06 | 57.19 | 57.19 | -1.36 (-2.32%) | 475,900 |
21 Dec 2022 | USD | 58.28 | 59.03 | 57.46 | 58.55 | 58.55 | +0.32 (+0.55%) | 290,100 |
20 Dec 2022 | USD | 57.3 | 58.58 | 57 | 58.23 | 58.23 | +0.43 (+0.74%) | 397,900 |
19 Dec 2022 | USD | 59.28 | 59.32 | 57.43 | 57.8 | 57.8 | -1.71 (-2.87%) | 408,700 |
16 Dec 2022 | USD | 59.41 | 60.03 | 58.85 | 59.51 | 59.51 | -0.47 (-0.78%) | 406,200 |
15 Dec 2022 | USD | 61.01 | 61.52 | 59.69 | 59.98 | 59.98 | -2.37 (-3.80%) | 350,000 |
14 Dec 2022 | USD | 62.18 | 63.33 | 61.59 | 62.35 | 62.35 | +0.05 (+0.08%) | 507,700 |
13 Dec 2022 | USD | 64.38 | 65.11 | 61.63 | 62.3 | 62.3 | +0.68 (+1.10%) | 383,800 |
12 Dec 2022 | USD | 60.1 | 61.68 | 60.1 | 61.62 | 61.62 | +1.71 (+2.85%) | 475,500 |
9 Dec 2022 | USD | 59.73 | 60.99 | 59.67 | 59.91 | 59.91 | -0.19 (-0.32%) | 410,100 |
8 Dec 2022 | USD | 59.42 | 60.57 | 58.83 | 60.1 | 60.1 | +1.08 (+1.83%) | 349,500 |
7 Dec 2022 | USD | 59.22 | 59.85 | 58.62 | 59.02 | 59.02 | -0.17 (-0.29%) | 494,900 |