Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2023 | USD | 67.27 | 68.65 | 67.27 | 68.6 | 68.6 | +0.31 (+0.45%) | 125,200 |
12 Jan 2023 | USD | 68 | 68.55 | 66.84 | 68.29 | 68.29 | +0.64 (+0.95%) | 94,600 |
11 Jan 2023 | USD | 66.72 | 67.66 | 66.5 | 67.65 | 67.65 | +1.12 (+1.68%) | 181,100 |
10 Jan 2023 | USD | 65.27 | 66.55 | 65.22 | 66.53 | 66.53 | +0.91 (+1.39%) | 127,700 |
9 Jan 2023 | USD | 65.42 | 66.62 | 65.28 | 65.62 | 65.62 | +0.88 (+1.36%) | 163,600 |
6 Jan 2023 | USD | 63.61 | 65.01 | 62.74 | 64.74 | 64.74 | +1.72 (+2.73%) | 147,900 |
5 Jan 2023 | USD | 63.21 | 63.45 | 62.66 | 63.02 | 63.02 | -0.9 (-1.41%) | 117,200 |
4 Jan 2023 | USD | 63.02 | 64.19 | 62.77 | 63.92 | 63.92 | +1.76 (+2.83%) | 209,400 |
3 Jan 2023 | USD | 63.24 | 63.69 | 61.64 | 62.16 | 62.16 | -0.17 (-0.27%) | 614,500 |
30 Dec 2022 | USD | 61.6 | 62.36 | 61.32 | 62.33 | 62.33 | -0.15 (-0.24%) | 295,100 |
29 Dec 2022 | USD | 61.23 | 62.61 | 61.06 | 62.48 | 62.48 | +1.99 (+3.29%) | 362,200 |
28 Dec 2022 | USD | 61.39 | 61.7 | 60.45 | 60.49 | 60.49 | -1.02 (-1.66%) | 492,300 |
27 Dec 2022 | USD | 61.99 | 62.09 | 61.27 | 61.51 | 61.51 | -0.71 (-1.14%) | 417,400 |
23 Dec 2022 | USD | 61.81 | 62.22 | 61.24 | 62.22 | 62.22 | +0.13 (+0.21%) | 474,900 |
22 Dec 2022 | USD | 62.85 | 62.85 | 60.8 | 62.09 | 62.09 | -1.66 (-2.60%) | 637,200 |
21 Dec 2022 | USD | 62.95 | 63.98 | 62.95 | 63.75 | 63.75 | +1.35 (+2.16%) | 251,200 |
20 Dec 2022 | USD | 62 | 62.96 | 61.85 | 62.4 | 62.4 | -0.06 (-0.10%) | 148,100 |
19 Dec 2022 | USD | 63.64 | 63.64 | 62.11 | 62.46 | 62.46 | -1.24 (-1.95%) | 472,600 |
16 Dec 2022 | USD | 63.97 | 64.55 | 63.3 | 63.7 | 63.7 | -0.89 (-1.38%) | 301,800 |
15 Dec 2022 | USD | 65.57 | 65.57 | 64.33 | 64.59 | 64.59 | -2.15 (-3.22%) | 160,200 |
14 Dec 2022 | USD | 67.37 | 67.88 | 66.06 | 66.74 | 66.74 | -0.59 (-0.88%) | 181,600 |
13 Dec 2022 | USD | 69.2 | 69.41 | 66.68 | 67.33 | 67.33 | +0.95 (+1.43%) | 213,100 |
12 Dec 2022 | USD | 65.26 | 66.38 | 64.86 | 66.38 | 66.38 | +1.08 (+1.65%) | 128,700 |
9 Dec 2022 | USD | 65.57 | 66.11 | 65.18 | 65.3 | 65.3 | -0.52 (-0.79%) | 129,300 |
8 Dec 2022 | USD | 65.41 | 66.16 | 65.03 | 65.82 | 65.82 | +0.94 (+1.45%) | 82,000 |
7 Dec 2022 | USD | 64.8 | 65.31 | 64.46 | 64.88 | 64.88 | -0.29 (-0.44%) | 116,000 |
6 Dec 2022 | USD | 66.39 | 66.41 | 64.61 | 65.17 | 65.17 | -1.32 (-1.99%) | 291,800 |
5 Dec 2022 | USD | 67.61 | 67.74 | 66.13 | 66.49 | 66.49 | -1.66 (-2.44%) | 185,800 |
2 Dec 2022 | USD | 67.14 | 68.38 | 67.1 | 68.15 | 68.15 | -0.31 (-0.45%) | 407,800 |
1 Dec 2022 | USD | 68.51 | 69.04 | 67.8 | 68.46 | 68.46 | +0.18 (+0.26%) | 390,100 |