Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 34.78 | 35.18 | 34.29 | 34.74 | 34.74 | +0.32 (+0.93%) | 1,000,100 |
1 Feb 2023 | USD | 33.18 | 34.47 | 33.18 | 34.42 | 34.42 | +1.39 (+4.21%) | 833,000 |
31 Jan 2023 | USD | 32.66 | 33.1 | 32.61 | 33.03 | 33.03 | +0.37 (+1.13%) | 1,067,900 |
30 Jan 2023 | USD | 32.62 | 32.88 | 32.27 | 32.66 | 32.66 | -0.49 (-1.48%) | 640,400 |
27 Jan 2023 | USD | 32.38 | 33.43 | 32.26 | 33.15 | 33.15 | +0.31 (+0.94%) | 626,800 |
26 Jan 2023 | USD | 33.16 | 33.44 | 32.41 | 32.84 | 32.84 | -0.02 (-0.06%) | 497,600 |
25 Jan 2023 | USD | 32 | 32.89 | 31.97 | 32.86 | 32.86 | +0.38 (+1.17%) | 506,900 |
24 Jan 2023 | USD | 33.26 | 33.68 | 32.46 | 32.48 | 32.48 | -1.02 (-3.04%) | 641,400 |
23 Jan 2023 | USD | 32.74 | 33.51 | 32.61 | 33.5 | 33.5 | +0.97 (+2.98%) | 974,900 |
20 Jan 2023 | USD | 31.93 | 32.56 | 31.51 | 32.53 | 32.53 | +1.03 (+3.27%) | 1,101,700 |
19 Jan 2023 | USD | 31.45 | 31.87 | 31.01 | 31.5 | 31.5 | -0.32 (-1.01%) | 894,700 |
18 Jan 2023 | USD | 32.27 | 32.72 | 31.66 | 31.82 | 31.82 | -0.09 (-0.28%) | 1,823,500 |
17 Jan 2023 | USD | 31.24 | 31.91 | 31.24 | 31.91 | 31.91 | +0.67 (+2.14%) | 1,319,700 |
13 Jan 2023 | USD | 30.46 | 31.24 | 30.35 | 31.24 | 31.24 | +0.53 (+1.73%) | 970,200 |
12 Jan 2023 | USD | 31.19 | 31.19 | 30.19 | 30.71 | 30.71 | -0.07 (-0.23%) | 1,170,800 |
11 Jan 2023 | USD | 31.25 | 31.27 | 30.39 | 30.78 | 30.78 | -0.42 (-1.35%) | 960,000 |
10 Jan 2023 | USD | 30.56 | 31.21 | 30.47 | 31.2 | 31.2 | +0.67 (+2.19%) | 948,000 |
9 Jan 2023 | USD | 30.75 | 31.17 | 30.44 | 30.53 | 30.53 | +0.2 (+0.66%) | 1,257,400 |
6 Jan 2023 | USD | 29.69 | 30.71 | 29.38 | 30.33 | 30.33 | +1.16 (+3.98%) | 1,251,800 |
5 Jan 2023 | USD | 29.07 | 29.33 | 28.64 | 29.17 | 29.17 | -0.07 (-0.24%) | 1,226,600 |
4 Jan 2023 | USD | 29.5 | 30.04 | 28.9 | 29.24 | 29.24 | +0.3 (+1.04%) | 1,170,900 |
3 Jan 2023 | USD | 29.23 | 29.33 | 28.73 | 28.94 | 28.94 | +0.25 (+0.87%) | 631,700 |
30 Dec 2022 | USD | 28.22 | 28.72 | 27.76 | 28.69 | 28.69 | +0.07 (+0.24%) | 631,600 |
29 Dec 2022 | USD | 27.85 | 28.9 | 27.77 | 28.62 | 28.62 | +1.22 (+4.45%) | 610,900 |
28 Dec 2022 | USD | 27.5 | 27.79 | 27.36 | 27.4 | 27.4 | -0.1 (-0.36%) | 929,400 |
27 Dec 2022 | USD | 27.38 | 27.65 | 26.71 | 27.5 | 27.5 | +0.03 (+0.11%) | 624,300 |
23 Dec 2022 | USD | 26.85 | 27.47 | 26.59 | 27.47 | 27.47 | +0.45 (+1.67%) | 567,600 |
22 Dec 2022 | USD | 27.16 | 27.25 | 26.47 | 27.02 | 27.02 | -0.58 (-2.10%) | 880,900 |
21 Dec 2022 | USD | 27.27 | 27.71 | 27.19 | 27.6 | 27.6 | +0.5 (+1.85%) | 831,100 |
20 Dec 2022 | USD | 26.63 | 27.34 | 26.51 | 27.1 | 27.1 | +0.23 (+0.86%) | 847,500 |