Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 44.18 | 46.33 | 43.07 | 45.75 | 45.75 | +2.56 (+5.93%) | 11,792,100 |
1 Feb 2023 | USD | 41.02 | 44.28 | 40.37 | 43.19 | 43.19 | +1.92 (+4.65%) | 11,696,700 |
31 Jan 2023 | USD | 38.73 | 41.29 | 38.72 | 41.27 | 41.27 | +2.79 (+7.25%) | 7,097,900 |
30 Jan 2023 | USD | 39.03 | 40.14 | 38.39 | 38.48 | 38.48 | -1.62 (-4.04%) | 7,963,000 |
27 Jan 2023 | USD | 39.16 | 40.57 | 39.01 | 40.1 | 40.1 | +0.56 (+1.42%) | 7,959,800 |
26 Jan 2023 | USD | 39.76 | 40.31 | 38.12 | 39.54 | 39.54 | +0.69 (+1.78%) | 8,858,700 |
25 Jan 2023 | USD | 37.59 | 38.91 | 36.64 | 38.85 | 38.85 | +0.32 (+0.83%) | 8,590,800 |
24 Jan 2023 | USD | 38.3 | 39.09 | 37.87 | 38.53 | 38.53 | -0.3 (-0.77%) | 6,764,400 |
23 Jan 2023 | USD | 37.62 | 39.26 | 37.12 | 38.83 | 38.83 | +1.41 (+3.77%) | 8,246,800 |
20 Jan 2023 | USD | 36.02 | 37.47 | 35.2 | 37.42 | 37.42 | +1.74 (+4.88%) | 8,597,100 |
19 Jan 2023 | USD | 36.06 | 36.31 | 34.93 | 35.68 | 35.68 | -1.08 (-2.94%) | 10,236,800 |
18 Jan 2023 | USD | 39.02 | 39.95 | 36.69 | 36.76 | 36.76 | -1.89 (-4.89%) | 9,995,900 |
17 Jan 2023 | USD | 38.79 | 39.27 | 38.27 | 38.65 | 38.65 | -0.16 (-0.41%) | 6,586,200 |
13 Jan 2023 | USD | 37.23 | 38.98 | 37.13 | 38.81 | 38.81 | +0.69 (+1.81%) | 8,319,600 |
12 Jan 2023 | USD | 36.77 | 38.14 | 35.78 | 38.12 | 38.12 | +1.83 (+5.04%) | 12,149,700 |
11 Jan 2023 | USD | 35.4 | 36.3 | 35.08 | 36.29 | 36.29 | +1.27 (+3.63%) | 7,183,200 |
10 Jan 2023 | USD | 33.39 | 35.04 | 33.18 | 35.02 | 35.02 | +1.48 (+4.41%) | 7,299,100 |
9 Jan 2023 | USD | 34.15 | 34.77 | 33.39 | 33.54 | 33.54 | +0.17 (+0.51%) | 7,936,300 |
6 Jan 2023 | USD | 32.11 | 33.6 | 31.35 | 33.37 | 33.37 | +2.09 (+6.68%) | 10,673,000 |
5 Jan 2023 | USD | 31.74 | 31.87 | 30.57 | 31.28 | 31.28 | -1.07 (-3.31%) | 9,539,500 |
4 Jan 2023 | USD | 31.8 | 32.92 | 31.63 | 32.35 | 32.35 | +1.2 (+3.85%) | 11,622,400 |
3 Jan 2023 | USD | 32.53 | 33.31 | 30.36 | 31.15 | 31.15 | -0.55 (-1.74%) | 12,305,500 |
30 Dec 2022 | USD | 31.11 | 31.9 | 30.74 | 31.7 | 31.7 | -0.31 (-0.97%) | 7,179,300 |
29 Dec 2022 | USD | 30.35 | 32.2 | 30.19 | 32.01 | 32.01 | +2.25 (+7.56%) | 6,701,900 |
28 Dec 2022 | USD | 31.26 | 31.7 | 29.67 | 29.76 | 29.76 | -1.48 (-4.74%) | 8,388,500 |
27 Dec 2022 | USD | 31.87 | 31.96 | 30.88 | 31.24 | 31.24 | -0.62 (-1.95%) | 7,144,800 |
23 Dec 2022 | USD | 31.4 | 31.9 | 30.76 | 31.86 | 31.86 | +0.38 (+1.21%) | 7,722,100 |
22 Dec 2022 | USD | 31.86 | 31.94 | 29.83 | 31.48 | 31.48 | -1.25 (-3.82%) | 10,395,700 |
21 Dec 2022 | USD | 31.97 | 33.25 | 31.85 | 32.73 | 32.73 | +1.56 (+5.00%) | 7,622,300 |
20 Dec 2022 | USD | 30.5 | 31.75 | 30.24 | 31.17 | 31.17 | +0.36 (+1.17%) | 7,441,800 |