Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 43.91 | 44.23 | 43.04 | 44.1 | 44.1 | +1.16 (+2.70%) | 1,246,000 |
25 Jan 2023 | USD | 42.1 | 43.07 | 41.58 | 42.94 | 42.94 | +0.12 (+0.28%) | 1,041,100 |
24 Jan 2023 | USD | 37.99 | 43.94 | 37.99 | 42.82 | 42.82 | -1.19 (-2.70%) | 774,900 |
23 Jan 2023 | USD | 43.19 | 44.32 | 42.57 | 44.01 | 44.01 | +1.08 (+2.52%) | 1,107,500 |
20 Jan 2023 | USD | 42.19 | 43.2 | 41.97 | 42.93 | 42.93 | +0.97 (+2.31%) | 1,195,900 |
19 Jan 2023 | USD | 41.13 | 42.2 | 40.92 | 41.96 | 41.96 | +0.13 (+0.31%) | 1,484,600 |
18 Jan 2023 | USD | 43.56 | 44.23 | 40.44 | 41.83 | 41.83 | -3.38 (-7.48%) | 4,044,600 |
17 Jan 2023 | USD | 44.49 | 45.51 | 44.35 | 45.21 | 45.21 | +0.23 (+0.51%) | 1,231,700 |
13 Jan 2023 | USD | 43.65 | 45.63 | 43.65 | 44.98 | 44.98 | +0.39 (+0.87%) | 1,278,700 |
12 Jan 2023 | USD | 44.4 | 44.95 | 43.27 | 44.59 | 44.59 | +0.6 (+1.36%) | 1,087,700 |
11 Jan 2023 | USD | 42.76 | 44.4 | 42.37 | 43.99 | 43.99 | +1.63 (+3.85%) | 1,006,900 |
10 Jan 2023 | USD | 42.72 | 43.09 | 41.59 | 42.36 | 42.36 | -0.37 (-0.87%) | 803,100 |
9 Jan 2023 | USD | 42.4 | 43.09 | 41.63 | 42.73 | 42.73 | +0.85 (+2.03%) | 910,600 |
6 Jan 2023 | USD | 42.06 | 42.73 | 40.58 | 41.88 | 41.88 | +0.19 (+0.46%) | 1,090,300 |
5 Jan 2023 | USD | 41.52 | 41.8 | 41 | 41.69 | 41.69 | -0.49 (-1.16%) | 886,000 |
4 Jan 2023 | USD | 41.04 | 42.56 | 40.76 | 42.18 | 42.18 | +1.91 (+4.74%) | 1,136,400 |
3 Jan 2023 | USD | 42.23 | 42.63 | 39.79 | 40.27 | 40.27 | -1.04 (-2.52%) | 812,900 |
30 Dec 2022 | USD | 40.55 | 41.42 | 40.21 | 41.31 | 41.31 | -0.07 (-0.17%) | 538,100 |
29 Dec 2022 | USD | 40.48 | 41.71 | 40.01 | 41.38 | 41.38 | +1.57 (+3.94%) | 885,700 |
28 Dec 2022 | USD | 40.83 | 40.92 | 39.49 | 39.81 | 39.81 | -0.89 (-2.19%) | 776,200 |
27 Dec 2022 | USD | 41.34 | 41.34 | 40.43 | 40.7 | 40.7 | -0.84 (-2.02%) | 571,200 |
23 Dec 2022 | USD | 40.94 | 41.54 | 40.37 | 41.54 | 41.54 | +0.61 (+1.49%) | 505,300 |
22 Dec 2022 | USD | 40.95 | 41.06 | 40.11 | 40.93 | 40.93 | -0.72 (-1.73%) | 749,100 |
21 Dec 2022 | USD | 41.47 | 42.02 | 41.02 | 41.65 | 41.65 | +0.89 (+2.18%) | 974,700 |
20 Dec 2022 | USD | 40.05 | 40.97 | 39.73 | 40.76 | 40.76 | +0.02 (+0.05%) | 1,087,100 |
19 Dec 2022 | USD | 41.92 | 41.92 | 40.59 | 40.74 | 40.74 | -1.21 (-2.88%) | 994,400 |
16 Dec 2022 | USD | 42.62 | 43.35 | 41.8 | 41.95 | 41.95 | -1.16 (-2.69%) | 2,123,500 |
15 Dec 2022 | USD | 44.52 | 44.82 | 43.05 | 43.11 | 43.11 | -2.61 (-5.71%) | 1,050,200 |
14 Dec 2022 | USD | 45.79 | 46.63 | 45.23 | 45.72 | 45.72 | -0.32 (-0.70%) | 926,400 |
13 Dec 2022 | USD | 48 | 48.44 | 45.31 | 46.04 | 46.04 | +0.49 (+1.08%) | 1,280,900 |