Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 48.41 | 48.41 | 48.39 | 48.4 | 48.4 | -0.03 (-0.06%) | 581,900 |
26 Jan 2023 | USD | 48.44 | 48.46 | 48.39 | 48.43 | 48.43 | -0.01 (-0.02%) | 940,200 |
25 Jan 2023 | USD | 48.43 | 48.48 | 48.41 | 48.44 | 48.44 | 0.0 (0.0%) | 411,200 |
24 Jan 2023 | USD | 48.4 | 48.45 | 48.36 | 48.44 | 48.44 | +0.07 (+0.14%) | 358,300 |
23 Jan 2023 | USD | 48.39 | 48.42 | 48.37 | 48.37 | 48.37 | -0.06 (-0.12%) | 666,200 |
20 Jan 2023 | USD | 48.4 | 48.43 | 48.36 | 48.43 | 48.43 | -0.03 (-0.06%) | 408,100 |
19 Jan 2023 | USD | 48.45 | 48.48 | 48.43 | 48.46 | 48.46 | -0.03 (-0.06%) | 365,500 |
18 Jan 2023 | USD | 48.48 | 48.52 | 48.44 | 48.49 | 48.49 | +0.15 (+0.31%) | 416,900 |
17 Jan 2023 | USD | 48.31 | 48.37 | 48.28 | 48.34 | 48.34 | +0.04 (+0.08%) | 511,100 |
13 Jan 2023 | USD | 48.32 | 48.34 | 48.26 | 48.3 | 48.3 | -0.08 (-0.17%) | 601,000 |
12 Jan 2023 | USD | 48.32 | 48.38 | 48.27 | 48.38 | 48.38 | +0.14 (+0.29%) | 264,000 |
11 Jan 2023 | USD | 48.18 | 48.24 | 48.17 | 48.24 | 48.24 | +0.07 (+0.15%) | 679,800 |
10 Jan 2023 | USD | 48.13 | 48.17 | 48.11 | 48.17 | 48.17 | -0.02 (-0.04%) | 321,200 |
9 Jan 2023 | USD | 48.15 | 48.22 | 48.15 | 48.19 | 48.19 | +0.07 (+0.15%) | 197,500 |
6 Jan 2023 | USD | 47.95 | 48.15 | 47.93 | 48.12 | 48.12 | +0.24 (+0.50%) | 836,600 |
5 Jan 2023 | USD | 47.85 | 47.9 | 47.82 | 47.88 | 47.88 | -0.09 (-0.19%) | 1,165,400 |
4 Jan 2023 | USD | 48 | 48 | 47.93 | 47.97 | 47.97 | +0.06 (+0.13%) | 474,200 |
3 Jan 2023 | USD | 47.97 | 47.97 | 47.88 | 47.91 | 47.91 | +0.05 (+0.10%) | 483,600 |
30 Dec 2022 | USD | 47.87 | 47.92 | 47.81 | 47.86 | 47.86 | -0.03 (-0.06%) | 1,365,300 |
29 Dec 2022 | USD | 47.87 | 47.91 | 47.85 | 47.89 | 47.89 | +0.05 (+0.10%) | 2,614,900 |
28 Dec 2022 | USD | 47.87 | 47.9 | 47.82 | 47.84 | 47.84 | -0.01 (-0.02%) | 287,700 |
27 Dec 2022 | USD | 47.93 | 47.93 | 47.84 | 47.85 | 47.85 | -0.14 (-0.29%) | 369,500 |
23 Dec 2022 | USD | 47.96 | 48.02 | 47.94 | 47.99 | 47.99 | -0.02 (-0.04%) | 455,400 |
22 Dec 2022 | USD | 47.96 | 48.03 | 47.96 | 48.01 | 48.01 | +0.01 (+0.02%) | 369,900 |
21 Dec 2022 | USD | 47.99 | 48.07 | 47.97 | 48 | 48 | +0.11 (+0.23%) | 956,500 |
20 Dec 2022 | USD | 47.89 | 47.91 | 47.84 | 47.89 | 47.89 | -0.07 (-0.15%) | 448,100 |
19 Dec 2022 | USD | 48.01 | 48.01 | 47.94 | 47.96 | 47.96 | -0.12 (-0.25%) | 496,200 |
16 Dec 2022 | USD | 47.96 | 48.1 | 47.95 | 48.08 | 48.08 | +0.02 (+0.04%) | 1,007,400 |
15 Dec 2022 | USD | 48.03 | 48.07 | 47.98 | 48.06 | 48.06 | -0.08 (-0.17%) | 1,864,100 |
14 Dec 2022 | USD | 48.14 | 48.2 | 48.03 | 48.14 | 48.14 | +0.02 (+0.04%) | 640,148 |