Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 51.8 | 52.5 | 51.07 | 52.49 | 52.49 | +0.79 (+1.53%) | 765,700 |
1 Feb 2023 | USD | 50.52 | 52.45 | 50.31 | 51.7 | 51.7 | +0.73 (+1.43%) | 880,900 |
31 Jan 2023 | USD | 50.22 | 51.22 | 50.01 | 50.97 | 50.97 | +0.6 (+1.19%) | 859,700 |
30 Jan 2023 | USD | 49.94 | 50.87 | 49.74 | 50.37 | 50.37 | +0.06 (+0.12%) | 593,700 |
27 Jan 2023 | USD | 49.48 | 50.55 | 49.33 | 50.31 | 50.31 | +0.67 (+1.35%) | 611,700 |
26 Jan 2023 | USD | 49.12 | 49.68 | 48.53 | 49.64 | 49.64 | +1.13 (+2.33%) | 485,600 |
25 Jan 2023 | USD | 48.5 | 48.8 | 47.57 | 48.51 | 48.51 | -0.63 (-1.28%) | 606,400 |
24 Jan 2023 | USD | 47.91 | 49.42 | 47.32 | 49.14 | 49.14 | +1.31 (+2.74%) | 568,300 |
23 Jan 2023 | USD | 46.97 | 47.96 | 46.62 | 47.83 | 47.83 | +0.89 (+1.90%) | 715,200 |
20 Jan 2023 | USD | 45.88 | 46.95 | 45.42 | 46.94 | 46.94 | +1.44 (+3.16%) | 535,000 |
19 Jan 2023 | USD | 46.72 | 47.08 | 45.07 | 45.5 | 45.5 | -1.84 (-3.89%) | 441,300 |
18 Jan 2023 | USD | 48.21 | 48.51 | 47.22 | 47.34 | 47.34 | +0.34 (+0.72%) | 1,081,900 |
17 Jan 2023 | USD | 48.12 | 48.5 | 46.33 | 47 | 47 | -1.04 (-2.16%) | 887,200 |
13 Jan 2023 | USD | 46.4 | 48.11 | 46.07 | 48.04 | 48.04 | +1.32 (+2.83%) | 683,400 |
12 Jan 2023 | USD | 47.5 | 47.72 | 46.56 | 46.72 | 46.72 | -0.18 (-0.38%) | 1,029,400 |
11 Jan 2023 | USD | 46 | 47.62 | 45.79 | 46.9 | 46.9 | +1.25 (+2.74%) | 1,570,700 |
10 Jan 2023 | USD | 44.13 | 45.68 | 44.13 | 45.65 | 45.65 | +1.52 (+3.44%) | 571,300 |
9 Jan 2023 | USD | 43.7 | 45.02 | 43.38 | 44.13 | 44.13 | +0.6 (+1.38%) | 729,800 |
6 Jan 2023 | USD | 42.98 | 44.06 | 42.83 | 43.53 | 43.53 | +1.3 (+3.08%) | 445,200 |
5 Jan 2023 | USD | 42.44 | 42.84 | 41.69 | 42.23 | 42.23 | -0.4 (-0.94%) | 378,400 |
4 Jan 2023 | USD | 42.46 | 43.14 | 42.18 | 42.63 | 42.63 | +0.67 (+1.60%) | 492,700 |
3 Jan 2023 | USD | 43.11 | 43.33 | 41.74 | 41.96 | 41.96 | -0.76 (-1.78%) | 488,400 |
30 Dec 2022 | USD | 42.66 | 42.93 | 42.36 | 42.72 | 42.72 | -0.32 (-0.74%) | 282,300 |
29 Dec 2022 | USD | 42.69 | 43.24 | 42.56 | 43.04 | 43.04 | +0.78 (+1.85%) | 290,900 |
28 Dec 2022 | USD | 43.25 | 43.27 | 42.23 | 42.26 | 42.26 | -0.74 (-1.72%) | 324,400 |
27 Dec 2022 | USD | 43.07 | 43.63 | 42.83 | 43 | 43 | -0.06 (-0.14%) | 278,500 |
23 Dec 2022 | USD | 42.45 | 43.13 | 42.12 | 43.06 | 43.06 | +0.51 (+1.20%) | 305,600 |
22 Dec 2022 | USD | 43.17 | 43.32 | 41.68 | 42.55 | 42.55 | -1.09 (-2.50%) | 367,700 |
21 Dec 2022 | USD | 43.63 | 43.89 | 43.33 | 43.64 | 43.64 | +0.6 (+1.39%) | 332,300 |
20 Dec 2022 | USD | 42.48 | 43.37 | 42.25 | 43.04 | 43.04 | +0.42 (+0.99%) | 463,700 |