Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 52.5 | 52.7 | 52.33 | 52.57 | 52.57 | +0.04 (+0.08%) | 126,900 |
18 Jan 2023 | USD | 53.31 | 53.34 | 52.52 | 52.53 | 52.53 | -0.31 (-0.59%) | 189,100 |
17 Jan 2023 | USD | 52.85 | 52.97 | 52.69 | 52.84 | 52.84 | +0.13 (+0.25%) | 149,800 |
13 Jan 2023 | USD | 52.17 | 52.76 | 52.17 | 52.71 | 52.71 | +0.27 (+0.51%) | 197,500 |
12 Jan 2023 | USD | 52.13 | 52.51 | 51.82 | 52.44 | 52.44 | +0.66 (+1.27%) | 175,200 |
11 Jan 2023 | USD | 51.61 | 51.8 | 51.5 | 51.78 | 51.78 | +0.23 (+0.45%) | 409,100 |
10 Jan 2023 | USD | 51.38 | 51.57 | 51.26 | 51.55 | 51.55 | +0.15 (+0.29%) | 125,100 |
9 Jan 2023 | USD | 51.61 | 51.84 | 51.39 | 51.4 | 51.4 | +0.26 (+0.51%) | 258,600 |
6 Jan 2023 | USD | 50.45 | 51.16 | 49.96 | 51.14 | 51.14 | +1.19 (+2.38%) | 234,700 |
5 Jan 2023 | USD | 49.94 | 50.13 | 49.85 | 49.95 | 49.95 | -0.49 (-0.97%) | 175,600 |
4 Jan 2023 | USD | 50.28 | 50.53 | 50.04 | 50.44 | 50.44 | +0.9 (+1.82%) | 153,600 |
3 Jan 2023 | USD | 49.65 | 49.89 | 49.37 | 49.54 | 49.54 | +0.35 (+0.71%) | 209,000 |
30 Dec 2022 | USD | 49.32 | 49.54 | 49.07 | 49.19 | 49.19 | -0.52 (-1.05%) | 214,500 |
29 Dec 2022 | USD | 49.32 | 49.77 | 49.32 | 49.71 | 49.71 | +0.85 (+1.74%) | 436,500 |
28 Dec 2022 | USD | 49.45 | 49.55 | 48.86 | 48.86 | 48.86 | -0.61 (-1.23%) | 295,000 |
27 Dec 2022 | USD | 49.32 | 49.62 | 49.32 | 49.47 | 49.47 | +0.22 (+0.45%) | 317,600 |
23 Dec 2022 | USD | 49.08 | 49.3 | 48.97 | 49.25 | 49.25 | +0.11 (+0.22%) | 148,800 |
22 Dec 2022 | USD | 49.39 | 49.39 | 48.72 | 49.14 | 49.14 | -0.39 (-0.79%) | 261,500 |
21 Dec 2022 | USD | 49.28 | 49.63 | 49.21 | 49.53 | 49.53 | +0.46 (+0.94%) | 318,300 |
20 Dec 2022 | USD | 49.03 | 49.29 | 48.94 | 49.07 | 49.07 | +0.12 (+0.25%) | 273,400 |
19 Dec 2022 | USD | 49.24 | 49.31 | 48.87 | 48.95 | 48.95 | -0.19 (-0.39%) | 257,900 |
16 Dec 2022 | USD | 49.12 | 49.31 | 48.94 | 49.14 | 49.14 | -0.59 (-1.19%) | 250,800 |
15 Dec 2022 | USD | 50.44 | 50.46 | 49.6 | 49.73 | 49.73 | -1.25 (-2.45%) | 141,100 |
14 Dec 2022 | USD | 51.08 | 51.49 | 50.72 | 50.98 | 50.98 | -0.08 (-0.16%) | 289,900 |
13 Dec 2022 | USD | 51.78 | 51.81 | 50.9 | 51.06 | 51.06 | +0.63 (+1.25%) | 240,900 |
12 Dec 2022 | USD | 50.24 | 52 | 50.12 | 50.43 | 50.43 | +0.03 (+0.06%) | 235,400 |
9 Dec 2022 | USD | 50.58 | 50.77 | 50.38 | 50.4 | 50.4 | +0.03 (+0.06%) | 118,300 |
8 Dec 2022 | USD | 50.18 | 50.48 | 50.08 | 50.37 | 50.37 | +0.27 (+0.54%) | 172,500 |
7 Dec 2022 | USD | 50.02 | 50.25 | 49.94 | 50.1 | 50.1 | +0.01 (+0.02%) | 141,900 |
6 Dec 2022 | USD | 50.45 | 50.49 | 49.96 | 50.09 | 50.09 | -0.3 (-0.60%) | 218,000 |