Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 31.49 | 31.75 | 31.18 | 31.46 | 31.46 | -0.03 (-0.10%) | 114,100 |
25 Jan 2023 | USD | 30.7 | 31.51 | 30.51 | 31.49 | 31.49 | +0.86 (+2.81%) | 153,800 |
24 Jan 2023 | USD | 31.13 | 31.22 | 30.61 | 30.63 | 30.63 | -0.5 (-1.61%) | 163,700 |
23 Jan 2023 | USD | 30.84 | 31.39 | 30.84 | 31.13 | 31.13 | +0.07 (+0.23%) | 187,100 |
20 Jan 2023 | USD | 31.23 | 31.23 | 30.41 | 31.06 | 31.06 | +0.05 (+0.16%) | 256,400 |
19 Jan 2023 | USD | 30.98 | 31.01 | 30.4 | 31.01 | 31.01 | -0.01 (-0.03%) | 269,800 |
18 Jan 2023 | USD | 30.97 | 31.2 | 30.72 | 31.02 | 31.02 | -0.07 (-0.23%) | 257,000 |
17 Jan 2023 | USD | 30.85 | 31.1 | 30.77 | 31.09 | 31.09 | +0.3 (+0.97%) | 134,100 |
13 Jan 2023 | USD | 30.7 | 30.86 | 30.48 | 30.79 | 30.79 | -0.15 (-0.48%) | 145,700 |
12 Jan 2023 | USD | 30.8 | 31.12 | 30.68 | 30.94 | 30.94 | +0.2 (+0.65%) | 207,700 |
11 Jan 2023 | USD | 30.65 | 30.84 | 30.65 | 30.74 | 30.74 | +0.1 (+0.33%) | 232,500 |
10 Jan 2023 | USD | 30.6 | 30.92 | 30.41 | 30.64 | 30.64 | +0.11 (+0.36%) | 203,100 |
9 Jan 2023 | USD | 31.57 | 31.79 | 30.09 | 30.53 | 30.53 | -1.03 (-3.26%) | 278,300 |
6 Jan 2023 | USD | 31.15 | 31.8 | 31.04 | 31.56 | 31.56 | +0.72 (+2.33%) | 177,200 |
5 Jan 2023 | USD | 30.57 | 30.97 | 30.28 | 30.84 | 30.84 | +0.32 (+1.05%) | 212,400 |
4 Jan 2023 | USD | 30.86 | 31.07 | 30.21 | 30.52 | 30.52 | -0.2 (-0.65%) | 264,700 |
3 Jan 2023 | USD | 30.45 | 30.89 | 30.21 | 30.72 | 30.72 | +0.48 (+1.59%) | 239,200 |
30 Dec 2022 | USD | 30.73 | 30.83 | 30.12 | 30.24 | 30.24 | -0.66 (-2.14%) | 235,100 |
29 Dec 2022 | USD | 30.83 | 31.29 | 30.66 | 30.9 | 30.9 | +0.05 (+0.16%) | 160,200 |
28 Dec 2022 | USD | 31.39 | 31.5 | 30.83 | 30.85 | 30.85 | -0.65 (-2.06%) | 110,300 |
27 Dec 2022 | USD | 31.95 | 32.07 | 31.43 | 31.5 | 31.5 | -0.37 (-1.16%) | 130,900 |
23 Dec 2022 | USD | 31.33 | 31.9 | 31.14 | 31.87 | 31.87 | +0.69 (+2.21%) | 127,000 |
22 Dec 2022 | USD | 31.35 | 31.6 | 30.9 | 31.18 | 31.18 | -0.38 (-1.20%) | 182,100 |
21 Dec 2022 | USD | 31.37 | 31.86 | 31.26 | 31.56 | 31.56 | +0.23 (+0.73%) | 197,000 |
20 Dec 2022 | USD | 31.04 | 31.47 | 30.87 | 31.33 | 31.33 | +0.34 (+1.10%) | 236,600 |
19 Dec 2022 | USD | 30.8 | 31.25 | 30.57 | 30.99 | 30.99 | +0.31 (+1.01%) | 257,000 |
16 Dec 2022 | USD | 30.32 | 30.94 | 30.09 | 30.68 | 30.68 | +0.32 (+1.05%) | 778,900 |
15 Dec 2022 | USD | 31.19 | 31.43 | 30.35 | 30.36 | 30.36 | -1.17 (-3.71%) | 237,300 |
14 Dec 2022 | USD | 32 | 32.15 | 31.41 | 31.53 | 31.53 | -0.41 (-1.28%) | 240,200 |
13 Dec 2022 | USD | 32.44 | 32.63 | 31.86 | 31.94 | 31.94 | +0.12 (+0.38%) | 611,100 |