Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 44.56 | 44.93 | 44.37 | 44.42 | 44.42 | -0.5 (-1.11%) | 53,700 |
31 Jan 2023 | USD | 43.7 | 44.92 | 43.25 | 44.92 | 44.92 | +1.44 (+3.31%) | 66,100 |
30 Jan 2023 | USD | 43.55 | 43.78 | 43.35 | 43.48 | 43.48 | -0.08 (-0.18%) | 27,600 |
27 Jan 2023 | USD | 43.29 | 43.84 | 43.08 | 43.56 | 43.56 | +0.37 (+0.86%) | 39,500 |
26 Jan 2023 | USD | 43.35 | 43.4 | 42.89 | 43.19 | 43.19 | 0.0 (0.0%) | 56,200 |
25 Jan 2023 | USD | 44.02 | 44.02 | 43.07 | 43.19 | 43.19 | -0.94 (-2.13%) | 39,700 |
24 Jan 2023 | USD | 44.33 | 44.42 | 44.04 | 44.13 | 44.13 | -0.15 (-0.34%) | 47,500 |
23 Jan 2023 | USD | 44.57 | 44.64 | 44.24 | 44.28 | 44.28 | -0.37 (-0.83%) | 35,100 |
20 Jan 2023 | USD | 44.95 | 45.22 | 44.37 | 44.65 | 44.65 | -0.08 (-0.18%) | 67,400 |
19 Jan 2023 | USD | 44.54 | 44.88 | 44.33 | 44.73 | 44.73 | +0.04 (+0.09%) | 35,800 |
18 Jan 2023 | USD | 45.58 | 45.58 | 44.66 | 44.69 | 44.69 | -0.9 (-1.97%) | 35,400 |
17 Jan 2023 | USD | 45.97 | 45.97 | 45.41 | 45.59 | 45.59 | -0.44 (-0.96%) | 38,300 |
13 Jan 2023 | USD | 45.63 | 46.15 | 45.36 | 46.03 | 46.03 | +0.2 (+0.44%) | 27,100 |
12 Jan 2023 | USD | 45.47 | 46 | 45.45 | 45.83 | 45.83 | +0.53 (+1.17%) | 29,300 |
11 Jan 2023 | USD | 45.98 | 46.09 | 45.26 | 45.3 | 45.3 | -0.53 (-1.16%) | 31,200 |
10 Jan 2023 | USD | 45.54 | 45.9 | 45.42 | 45.83 | 45.83 | +0.41 (+0.90%) | 46,500 |
9 Jan 2023 | USD | 45.75 | 45.75 | 45.12 | 45.42 | 45.42 | -0.23 (-0.50%) | 37,300 |
6 Jan 2023 | USD | 45.27 | 45.65 | 45.27 | 45.65 | 45.65 | +0.76 (+1.69%) | 36,200 |
5 Jan 2023 | USD | 45.12 | 45.12 | 44.07 | 44.89 | 44.89 | -0.93 (-2.03%) | 51,900 |
4 Jan 2023 | USD | 46.12 | 46.27 | 45.6 | 45.82 | 45.82 | -0.17 (-0.37%) | 42,900 |
3 Jan 2023 | USD | 46.21 | 46.43 | 45.57 | 45.99 | 45.99 | -0.09 (-0.20%) | 58,300 |
30 Dec 2022 | USD | 46.02 | 46.24 | 45.81 | 46.08 | 46.08 | +0.02 (+0.04%) | 34,000 |
29 Dec 2022 | USD | 46.05 | 46.19 | 45.3 | 46.06 | 46.06 | +0.07 (+0.15%) | 40,200 |
28 Dec 2022 | USD | 46.28 | 46.56 | 45.99 | 45.99 | 45.99 | -0.12 (-0.26%) | 49,900 |
27 Dec 2022 | USD | 46.55 | 46.57 | 46.1 | 46.11 | 46.11 | -0.27 (-0.58%) | 31,400 |
23 Dec 2022 | USD | 46.31 | 46.64 | 46.26 | 46.38 | 46.38 | +0.24 (+0.52%) | 15,400 |
22 Dec 2022 | USD | 45.79 | 46.2 | 45.45 | 46.14 | 46.14 | +0.27 (+0.59%) | 68,800 |
21 Dec 2022 | USD | 45.19 | 46.21 | 45 | 45.87 | 45.87 | +0.85 (+1.89%) | 106,000 |
20 Dec 2022 | USD | 45.44 | 45.73 | 44.94 | 45.02 | 45.02 | -0.47 (-1.03%) | 80,000 |
19 Dec 2022 | USD | 45.4 | 46.09 | 45.13 | 45.49 | 45.49 | -0.04 (-0.09%) | 64,400 |