Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 47.51 | 48.91 | 47.15 | 48.66 | 48.66 | +0.62 (+1.29%) | 139,400 |
18 Jan 2023 | USD | 49.12 | 49.79 | 47.87 | 48.04 | 48.04 | -0.81 (-1.66%) | 78,600 |
17 Jan 2023 | USD | 48.42 | 49.4 | 48.32 | 48.85 | 48.85 | +0.46 (+0.95%) | 108,200 |
13 Jan 2023 | USD | 47.26 | 48.97 | 47.26 | 48.39 | 48.39 | +0.48 (+1.00%) | 113,800 |
12 Jan 2023 | USD | 47.4 | 48.27 | 46.93 | 47.91 | 47.91 | +0.72 (+1.53%) | 117,200 |
11 Jan 2023 | USD | 47.5 | 48.72 | 46.01 | 47.19 | 47.19 | +1.27 (+2.77%) | 138,900 |
10 Jan 2023 | USD | 45.21 | 45.95 | 45.01 | 45.92 | 45.92 | +0.65 (+1.44%) | 119,300 |
9 Jan 2023 | USD | 44.9 | 45.91 | 44.72 | 45.27 | 45.27 | +0.53 (+1.18%) | 124,300 |
6 Jan 2023 | USD | 44.38 | 44.87 | 43.73 | 44.74 | 44.74 | +0.82 (+1.87%) | 74,000 |
5 Jan 2023 | USD | 44.39 | 44.5 | 43.56 | 43.92 | 43.92 | -0.56 (-1.26%) | 74,700 |
4 Jan 2023 | USD | 44.91 | 45.41 | 43.96 | 44.48 | 44.48 | -0.08 (-0.18%) | 155,100 |
3 Jan 2023 | USD | 44.47 | 45.43 | 44.26 | 44.56 | 44.56 | +0.43 (+0.97%) | 66,700 |
30 Dec 2022 | USD | 43.74 | 44.34 | 43.59 | 44.13 | 44.13 | -0.25 (-0.56%) | 58,500 |
29 Dec 2022 | USD | 42.98 | 44.67 | 42.98 | 44.38 | 44.38 | +1.66 (+3.89%) | 122,700 |
28 Dec 2022 | USD | 44.61 | 45.1 | 42.48 | 42.72 | 42.72 | -1.95 (-4.37%) | 169,600 |
27 Dec 2022 | USD | 43.96 | 44.99 | 43.21 | 44.67 | 44.67 | +0.65 (+1.48%) | 58,100 |
23 Dec 2022 | USD | 44.51 | 45.69 | 43.54 | 44.02 | 44.02 | -0.51 (-1.15%) | 89,800 |
22 Dec 2022 | USD | 45.01 | 45.82 | 43.69 | 44.53 | 44.53 | -1.11 (-2.43%) | 195,700 |
21 Dec 2022 | USD | 44.57 | 45.85 | 43.88 | 45.64 | 45.64 | +1.19 (+2.68%) | 192,400 |
20 Dec 2022 | USD | 43.5 | 44.99 | 43.47 | 44.45 | 44.45 | +0.48 (+1.09%) | 113,500 |
19 Dec 2022 | USD | 44.11 | 44.13 | 42.04 | 43.97 | 43.97 | -0.2 (-0.45%) | 109,700 |
16 Dec 2022 | USD | 43.53 | 44.73 | 43.42 | 44.17 | 44.17 | +0.17 (+0.39%) | 544,200 |
15 Dec 2022 | USD | 45.26 | 45.37 | 43.67 | 44 | 44 | -2.04 (-4.43%) | 109,100 |
14 Dec 2022 | USD | 46.11 | 47.17 | 45.78 | 46.04 | 46.04 | -0.15 (-0.32%) | 104,300 |
13 Dec 2022 | USD | 48.24 | 48.87 | 45.98 | 46.19 | 46.19 | -0.4 (-0.86%) | 275,900 |
12 Dec 2022 | USD | 45.78 | 47.44 | 45.69 | 46.59 | 46.59 | +0.65 (+1.41%) | 90,000 |
9 Dec 2022 | USD | 46.26 | 46.89 | 45.94 | 45.94 | 45.94 | -0.67 (-1.44%) | 70,300 |
8 Dec 2022 | USD | 45.74 | 47.47 | 45.59 | 46.61 | 46.61 | +0.84 (+1.84%) | 81,000 |
7 Dec 2022 | USD | 46.53 | 47.17 | 45.63 | 45.77 | 45.77 | -1.05 (-2.24%) | 98,800 |
6 Dec 2022 | USD | 47.59 | 47.59 | 46.21 | 46.82 | 46.82 | -0.84 (-1.76%) | 89,600 |