Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2023 | USD | 30.24 | 30.91 | 30.16 | 30.79 | 30.79 | +0.66 (+2.19%) | 139,600 |
30 Jan 2023 | USD | 29.7 | 30.25 | 29.7 | 30.13 | 30.13 | +0.4 (+1.35%) | 66,700 |
27 Jan 2023 | USD | 29.65 | 29.99 | 29.54 | 29.73 | 29.73 | -0.01 (-0.03%) | 66,000 |
26 Jan 2023 | USD | 29.68 | 30.05 | 28.93 | 29.74 | 29.74 | +0.3 (+1.02%) | 76,700 |
25 Jan 2023 | USD | 29.09 | 29.61 | 28.89 | 29.44 | 29.44 | +0.2 (+0.68%) | 124,200 |
24 Jan 2023 | USD | 29.61 | 29.67 | 29.18 | 29.24 | 29.24 | -0.37 (-1.25%) | 135,500 |
23 Jan 2023 | USD | 29.58 | 30.01 | 29.46 | 29.61 | 29.61 | -0.07 (-0.24%) | 114,800 |
20 Jan 2023 | USD | 29.85 | 29.93 | 29.43 | 29.68 | 29.68 | +0.13 (+0.44%) | 104,000 |
19 Jan 2023 | USD | 29.58 | 29.78 | 28.99 | 29.55 | 29.55 | -0.03 (-0.10%) | 94,200 |
18 Jan 2023 | USD | 30.08 | 30.72 | 29.39 | 29.58 | 29.58 | -0.54 (-1.79%) | 103,600 |
17 Jan 2023 | USD | 30.35 | 30.71 | 30.07 | 30.12 | 30.12 | -0.21 (-0.69%) | 65,800 |
13 Jan 2023 | USD | 29.8 | 30.45 | 29.4 | 30.33 | 30.33 | +0.41 (+1.37%) | 109,200 |
12 Jan 2023 | USD | 29.52 | 29.92 | 29.35 | 29.92 | 29.92 | +0.66 (+2.26%) | 132,500 |
11 Jan 2023 | USD | 29.06 | 29.67 | 28.91 | 29.26 | 29.26 | +0.18 (+0.62%) | 295,700 |
10 Jan 2023 | USD | 28.38 | 29.15 | 28.32 | 29.08 | 29.08 | +0.53 (+1.86%) | 61,500 |
9 Jan 2023 | USD | 28.62 | 28.92 | 28.34 | 28.55 | 28.55 | -0.05 (-0.17%) | 104,100 |
6 Jan 2023 | USD | 28.63 | 28.98 | 28.14 | 28.6 | 28.6 | +0.4 (+1.42%) | 92,800 |
5 Jan 2023 | USD | 28.02 | 28.47 | 27.11 | 28.2 | 28.2 | +0.14 (+0.50%) | 140,900 |
4 Jan 2023 | USD | 28.23 | 28.91 | 27.91 | 28.06 | 28.06 | +0.06 (+0.21%) | 102,400 |
3 Jan 2023 | USD | 27.91 | 28.26 | 27.58 | 28 | 28 | +0.26 (+0.94%) | 174,300 |
30 Dec 2022 | USD | 27.76 | 28.06 | 27.69 | 27.74 | 27.74 | -0.07 (-0.25%) | 80,300 |
29 Dec 2022 | USD | 27.7 | 28.27 | 27.31 | 27.81 | 27.81 | +0.35 (+1.27%) | 112,400 |
28 Dec 2022 | USD | 27.91 | 28.74 | 27.37 | 27.46 | 27.46 | -0.44 (-1.58%) | 74,500 |
27 Dec 2022 | USD | 27.74 | 28.97 | 27.21 | 27.9 | 27.9 | +0.15 (+0.54%) | 60,900 |
23 Dec 2022 | USD | 27.26 | 27.87 | 27.03 | 27.75 | 27.75 | +0.53 (+1.95%) | 70,900 |
22 Dec 2022 | USD | 27.4 | 27.89 | 26.84 | 27.22 | 27.22 | -0.2 (-0.73%) | 162,000 |
21 Dec 2022 | USD | 27.25 | 27.68 | 27 | 27.42 | 27.42 | +0.29 (+1.07%) | 189,300 |
20 Dec 2022 | USD | 26.69 | 27.75 | 26.35 | 27.13 | 27.13 | +0.41 (+1.53%) | 125,600 |
19 Dec 2022 | USD | 27.14 | 27.89 | 26.43 | 26.72 | 26.72 | -0.36 (-1.33%) | 124,300 |
16 Dec 2022 | USD | 26.57 | 27.95 | 26.44 | 27.08 | 27.08 | +0.4 (+1.50%) | 249,500 |