Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 70.34 | 70.96 | 68.11 | 69.92 | 69.92 | +0.5 (+0.72%) | 325,000 |
25 Jan 2023 | USD | 67.88 | 69.5 | 66.59 | 69.42 | 69.42 | +0.54 (+0.78%) | 477,900 |
24 Jan 2023 | USD | 71.82 | 72.15 | 68.4 | 68.88 | 68.88 | -3.72 (-5.12%) | 486,800 |
23 Jan 2023 | USD | 71.52 | 73.64 | 70.6 | 72.6 | 72.6 | +1.97 (+2.79%) | 597,000 |
20 Jan 2023 | USD | 70.39 | 71 | 69.33 | 70.63 | 70.63 | +1.1 (+1.58%) | 465,200 |
19 Jan 2023 | USD | 70.1 | 70.36 | 65.71 | 69.53 | 69.53 | -1.18 (-1.67%) | 1,245,700 |
18 Jan 2023 | USD | 74.73 | 76.25 | 70.52 | 70.71 | 70.71 | -3.22 (-4.36%) | 980,300 |
17 Jan 2023 | USD | 72.15 | 74.41 | 71.37 | 73.93 | 73.93 | +1.43 (+1.97%) | 609,500 |
13 Jan 2023 | USD | 69.86 | 73.61 | 69.86 | 72.5 | 72.5 | +2.2 (+3.13%) | 735,000 |
12 Jan 2023 | USD | 68.6 | 70.75 | 68.21 | 70.3 | 70.3 | +1.7 (+2.48%) | 694,700 |
11 Jan 2023 | USD | 67.08 | 68.98 | 66.48 | 68.6 | 68.6 | +1.63 (+2.43%) | 602,300 |
10 Jan 2023 | USD | 65.48 | 68.36 | 65.48 | 66.97 | 66.97 | +1.53 (+2.34%) | 1,534,000 |
9 Jan 2023 | USD | 57 | 67.31 | 56.88 | 65.44 | 65.44 | +5.4 (+8.99%) | 2,246,200 |
6 Jan 2023 | USD | 58.5 | 60.28 | 57.04 | 60.04 | 60.04 | +1.89 (+3.25%) | 1,147,000 |
5 Jan 2023 | USD | 54.46 | 59.3 | 54.19 | 58.15 | 58.15 | +3.06 (+5.55%) | 2,203,300 |
4 Jan 2023 | USD | 52.23 | 56.37 | 52.23 | 55.09 | 55.09 | +3.84 (+7.49%) | 1,324,300 |
3 Jan 2023 | USD | 49.83 | 51.92 | 49.25 | 51.25 | 51.25 | +2.71 (+5.58%) | 1,149,400 |
30 Dec 2022 | USD | 48.17 | 48.9 | 47.17 | 48.54 | 48.54 | +0.63 (+1.31%) | 851,900 |
29 Dec 2022 | USD | 47.37 | 48.67 | 47 | 47.91 | 47.91 | +1.09 (+2.33%) | 899,000 |
28 Dec 2022 | USD | 47.71 | 49.25 | 46.36 | 46.82 | 46.82 | -1.16 (-2.42%) | 984,600 |
27 Dec 2022 | USD | 48.21 | 48.44 | 46.38 | 47.98 | 47.98 | -0.41 (-0.85%) | 605,700 |
23 Dec 2022 | USD | 49.89 | 50.1 | 48.11 | 48.39 | 48.39 | -1.68 (-3.36%) | 406,900 |
22 Dec 2022 | USD | 49.55 | 50.67 | 48.24 | 50.07 | 50.07 | +0.09 (+0.18%) | 662,600 |
21 Dec 2022 | USD | 49.19 | 51.64 | 49.19 | 49.98 | 49.98 | +0.91 (+1.85%) | 760,500 |
20 Dec 2022 | USD | 48.81 | 50.39 | 48.07 | 49.07 | 49.07 | -0.04 (-0.08%) | 912,800 |
19 Dec 2022 | USD | 53.13 | 53.66 | 48.9 | 49.11 | 49.11 | -5.13 (-9.46%) | 2,008,600 |
16 Dec 2022 | USD | 55.48 | 56.8 | 53.7 | 54.24 | 54.24 | -2.26 (-4.00%) | 1,004,200 |
15 Dec 2022 | USD | 57.25 | 57.65 | 54.85 | 56.5 | 56.5 | -2.06 (-3.52%) | 964,200 |
14 Dec 2022 | USD | 61.16 | 61.94 | 57.62 | 58.56 | 58.56 | -3.33 (-5.38%) | 877,200 |
13 Dec 2022 | USD | 63.26 | 64.62 | 60.91 | 61.89 | 61.89 | +2.32 (+3.89%) | 543,500 |