Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 28.05 | 28.38 | 27.77 | 28.13 | 28.13 | +0.28 (+1.01%) | 2,174,700 |
25 Jan 2023 | USD | 27.91 | 28.29 | 27.63 | 27.85 | 27.85 | -0.15 (-0.54%) | 2,672,800 |
24 Jan 2023 | USD | 28.6 | 28.98 | 27.87 | 28 | 28 | -0.8 (-2.78%) | 2,468,300 |
23 Jan 2023 | USD | 28.86 | 28.93 | 28.53 | 28.8 | 28.8 | +0.3 (+1.05%) | 2,255,700 |
20 Jan 2023 | USD | 28.11 | 28.56 | 27.99 | 28.5 | 28.5 | +0.91 (+3.30%) | 3,374,800 |
19 Jan 2023 | USD | 27.53 | 27.88 | 27.41 | 27.59 | 27.59 | +0.33 (+1.21%) | 2,679,200 |
18 Jan 2023 | USD | 27.31 | 28.02 | 27.16 | 27.26 | 27.26 | -1.34 (-4.69%) | 5,907,700 |
17 Jan 2023 | USD | 28.81 | 28.85 | 28.3 | 28.6 | 28.6 | +0.36 (+1.27%) | 3,241,800 |
13 Jan 2023 | USD | 28.08 | 28.43 | 27.72 | 28.24 | 28.24 | +0.5 (+1.80%) | 2,772,900 |
12 Jan 2023 | USD | 28.77 | 29.45 | 27.7 | 27.74 | 27.74 | -1.08 (-3.75%) | 6,465,000 |
11 Jan 2023 | USD | 29.2 | 29.38 | 28.81 | 28.82 | 28.82 | -0.93 (-3.13%) | 2,800,500 |
10 Jan 2023 | USD | 29.5 | 30.03 | 29.34 | 29.75 | 29.75 | +0.91 (+3.16%) | 2,702,200 |
9 Jan 2023 | USD | 29.58 | 29.65 | 28.73 | 28.84 | 28.84 | -0.31 (-1.06%) | 3,532,300 |
6 Jan 2023 | USD | 30.56 | 30.6 | 29.06 | 29.15 | 29.15 | -1.07 (-3.54%) | 5,768,000 |
5 Jan 2023 | USD | 31.02 | 31.1 | 30.21 | 30.22 | 30.22 | -0.26 (-0.85%) | 2,336,700 |
4 Jan 2023 | USD | 30.24 | 30.87 | 30.1 | 30.48 | 30.48 | -0.87 (-2.78%) | 4,050,000 |
3 Jan 2023 | USD | 30.81 | 31.73 | 30.76 | 31.35 | 31.35 | -1.15 (-3.54%) | 3,601,500 |
30 Dec 2022 | USD | 32.3 | 32.64 | 31.91 | 32.5 | 32.5 | +0.7 (+2.20%) | 4,489,600 |
29 Dec 2022 | USD | 32.29 | 32.35 | 31.58 | 31.8 | 31.8 | -0.7 (-2.15%) | 2,266,400 |
28 Dec 2022 | USD | 31.81 | 32.61 | 31.71 | 32.5 | 32.5 | +0.4 (+1.25%) | 3,112,100 |
27 Dec 2022 | USD | 31.88 | 32.15 | 31.52 | 32.1 | 32.1 | +1.25 (+4.05%) | 2,457,200 |
23 Dec 2022 | USD | 30.6 | 30.92 | 30.47 | 30.85 | 30.85 | +0.92 (+3.07%) | 2,706,000 |
22 Dec 2022 | USD | 29.96 | 30.14 | 29.73 | 29.93 | 29.93 | -0.18 (-0.60%) | 2,197,200 |
21 Dec 2022 | USD | 29.72 | 30.49 | 29.66 | 30.11 | 30.11 | -0.08 (-0.26%) | 2,962,800 |
20 Dec 2022 | USD | 30.22 | 30.38 | 29.98 | 30.19 | 30.19 | +1.07 (+3.67%) | 3,093,700 |
19 Dec 2022 | USD | 28.89 | 29.34 | 28.89 | 29.12 | 29.12 | +0.91 (+3.23%) | 3,346,700 |
16 Dec 2022 | USD | 28.48 | 28.65 | 27.87 | 28.21 | 28.21 | +0.59 (+2.14%) | 2,749,100 |
15 Dec 2022 | USD | 27.59 | 27.69 | 27.21 | 27.62 | 27.62 | -0.17 (-0.61%) | 3,091,800 |
14 Dec 2022 | USD | 28.07 | 28.5 | 27.74 | 27.79 | 27.79 | -0.26 (-0.93%) | 6,659,800 |
13 Dec 2022 | USD | 27.29 | 28.17 | 27.29 | 28.05 | 28.05 | -0.51 (-1.79%) | 5,471,600 |