Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2023 | USD | 49.03 | 49.45 | 48.99 | 49.45 | 24.725 | +0.54 (+1.10%) | 155,400 |
30 Jan 2023 | USD | 49.04 | 49.3 | 48.91 | 48.91 | 24.455 | -0.11 (-0.22%) | 58,800 |
27 Jan 2023 | USD | 49.11 | 49.17 | 48.81 | 49.02 | 24.51 | -0.31 (-0.63%) | 65,600 |
26 Jan 2023 | USD | 49.5 | 49.5 | 49.08 | 49.33 | 24.665 | -0.02 (-0.04%) | 51,197 |
25 Jan 2023 | USD | 48.93 | 49.54 | 48.93 | 49.35 | 24.675 | +0.15 (+0.30%) | 125,900 |
24 Jan 2023 | USD | 49.14 | 49.51 | 48.85 | 49.2 | 24.6 | +1.06 (+2.20%) | 131,200 |
23 Jan 2023 | USD | 48.39 | 48.42 | 47.86 | 48.14 | 24.07 | -0.46 (-0.95%) | 60,200 |
20 Jan 2023 | USD | 48.56 | 48.6 | 48.13 | 48.6 | 24.3 | +0.39 (+0.81%) | 64,000 |
19 Jan 2023 | USD | 48 | 48.24 | 47.82 | 48.21 | 24.105 | +0.27 (+0.56%) | 104,800 |
18 Jan 2023 | USD | 48.58 | 48.58 | 47.77 | 47.94 | 23.97 | +0.26 (+0.55%) | 58,900 |
17 Jan 2023 | USD | 48.19 | 48.19 | 47.58 | 47.68 | 23.84 | -0.43 (-0.89%) | 89,700 |
13 Jan 2023 | USD | 47.86 | 48.14 | 47.63 | 48.11 | 24.055 | -0.3 (-0.62%) | 60,500 |
12 Jan 2023 | USD | 48.59 | 48.68 | 48.13 | 48.41 | 24.205 | +0.13 (+0.27%) | 101,400 |
11 Jan 2023 | USD | 48.14 | 48.43 | 48.04 | 48.28 | 24.14 | -0.44 (-0.90%) | 71,700 |
10 Jan 2023 | USD | 48.6 | 48.85 | 48.54 | 48.72 | 24.36 | +0.12 (+0.25%) | 53,100 |
9 Jan 2023 | USD | 48.83 | 49.14 | 48.6 | 48.6 | 24.3 | +0.55 (+1.14%) | 59,800 |
6 Jan 2023 | USD | 47.38 | 48.07 | 47.16 | 48.05 | 24.025 | +0.84 (+1.78%) | 63,700 |
5 Jan 2023 | USD | 47.17 | 47.39 | 46.91 | 47.21 | 23.605 | -1.09 (-2.26%) | 50,200 |
4 Jan 2023 | USD | 48.39 | 48.69 | 48.06 | 48.3 | 24.15 | +0.27 (+0.56%) | 57,500 |
3 Jan 2023 | USD | 47.74 | 48.14 | 47.55 | 48.03 | 24.015 | +0.18 (+0.38%) | 79,300 |
30 Dec 2022 | USD | 48.39 | 48.5 | 47.74 | 47.85 | 23.925 | -0.71 (-1.46%) | 49,200 |
29 Dec 2022 | USD | 48.47 | 48.74 | 48.31 | 48.56 | 24.28 | +0.56 (+1.17%) | 40,300 |
28 Dec 2022 | USD | 48.4 | 48.4 | 47.97 | 48 | 24 | -0.19 (-0.39%) | 51,000 |
27 Dec 2022 | USD | 48.2 | 48.42 | 48.02 | 48.19 | 24.095 | +0.2 (+0.42%) | 45,700 |
23 Dec 2022 | USD | 48 | 48.01 | 47.66 | 47.99 | 23.995 | +0.17 (+0.36%) | 40,900 |
22 Dec 2022 | USD | 48.01 | 48.01 | 47.5 | 47.82 | 23.91 | -0.02 (-0.04%) | 111,100 |
21 Dec 2022 | USD | 47.96 | 48.07 | 47.7 | 47.84 | 23.92 | +0.84 (+1.79%) | 53,000 |
20 Dec 2022 | USD | 46.79 | 47.27 | 46.79 | 47 | 23.5 | +0.03 (+0.06%) | 44,900 |
19 Dec 2022 | USD | 47.02 | 47.43 | 46.89 | 46.97 | 23.485 | +0.12 (+0.26%) | 52,000 |
16 Dec 2022 | USD | 47.15 | 47.17 | 46.74 | 46.85 | 23.425 | -1.06 (-2.21%) | 51,600 |