Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 17.74 | 18.4 | 17.25 | 18.33 | 18.33 | +0.77 (+4.38%) | 468,900 |
25 Jan 2023 | USD | 16.87 | 17.6 | 16.69 | 17.56 | 17.56 | +0.6 (+3.54%) | 219,900 |
24 Jan 2023 | USD | 17.58 | 17.84 | 16.76 | 16.96 | 16.96 | -0.65 (-3.69%) | 180,400 |
23 Jan 2023 | USD | 17.22 | 17.75 | 16.831 | 17.61 | 17.61 | +0.36 (+2.09%) | 294,000 |
20 Jan 2023 | USD | 17 | 17.28 | 16.72 | 17.25 | 17.25 | +0.36 (+2.13%) | 247,400 |
19 Jan 2023 | USD | 16.36 | 16.92 | 16.21 | 16.89 | 16.89 | +0.44 (+2.67%) | 166,800 |
18 Jan 2023 | USD | 17.04 | 17.44 | 16.09 | 16.45 | 16.45 | -0.67 (-3.91%) | 205,300 |
17 Jan 2023 | USD | 16.56 | 17.32 | 16.51 | 17.12 | 17.12 | +0.52 (+3.13%) | 271,100 |
13 Jan 2023 | USD | 15.6 | 16.66 | 15.6 | 16.6 | 16.6 | +0.86 (+5.46%) | 212,800 |
12 Jan 2023 | USD | 15.58 | 15.76 | 15.29 | 15.74 | 15.74 | +0.17 (+1.09%) | 203,300 |
11 Jan 2023 | USD | 15.85 | 16.105 | 15.18 | 15.57 | 15.57 | -0.3 (-1.89%) | 420,800 |
10 Jan 2023 | USD | 14.9 | 16.16 | 14.79 | 15.87 | 15.87 | +0.96 (+6.44%) | 267,200 |
9 Jan 2023 | USD | 15.23 | 15.57 | 14.791 | 14.91 | 14.91 | -0.46 (-2.99%) | 368,300 |
6 Jan 2023 | USD | 15.64 | 16.1 | 15.154 | 15.37 | 15.37 | -0.87 (-5.36%) | 387,600 |
5 Jan 2023 | USD | 17.16 | 17.16 | 16.23 | 16.24 | 16.24 | -1.1 (-6.34%) | 280,200 |
4 Jan 2023 | USD | 17.07 | 17.35 | 16.97 | 17.34 | 17.34 | +0.44 (+2.60%) | 284,700 |
3 Jan 2023 | USD | 16.52 | 17.05 | 16.31 | 16.9 | 16.9 | +0.59 (+3.62%) | 360,000 |
30 Dec 2022 | USD | 16.2 | 16.5 | 15.96 | 16.31 | 16.31 | -0.01 (-0.06%) | 205,600 |
29 Dec 2022 | USD | 15.47 | 16.32 | 15.47 | 16.32 | 16.32 | +0.89 (+5.77%) | 233,300 |
28 Dec 2022 | USD | 15.98 | 16.25 | 15.42 | 15.43 | 15.43 | -0.61 (-3.80%) | 343,200 |
27 Dec 2022 | USD | 16.92 | 16.93 | 16.01 | 16.04 | 16.04 | -0.89 (-5.26%) | 221,000 |
23 Dec 2022 | USD | 16.57 | 17.21 | 16.57 | 16.93 | 16.93 | +0.32 (+1.93%) | 280,400 |
22 Dec 2022 | USD | 16.77 | 17.26 | 16.05 | 16.61 | 16.61 | -0.3 (-1.77%) | 319,100 |
21 Dec 2022 | USD | 16.83 | 17.14 | 16.54 | 16.91 | 16.91 | +0.12 (+0.71%) | 573,900 |
20 Dec 2022 | USD | 16.4 | 16.92 | 16.18 | 16.79 | 16.79 | +0.35 (+2.13%) | 314,200 |
19 Dec 2022 | USD | 16.68 | 16.92 | 16.322 | 16.44 | 16.44 | -0.41 (-2.43%) | 611,200 |
16 Dec 2022 | USD | 15.92 | 17.26 | 15.47 | 16.85 | 16.85 | +0.38 (+2.31%) | 7,315,000 |
15 Dec 2022 | USD | 16.84 | 17.1 | 16.38 | 16.47 | 16.47 | -0.45 (-2.66%) | 548,400 |
14 Dec 2022 | USD | 16.92 | 17.34 | 16.5 | 16.92 | 16.92 | 0.0 (0.0%) | 417,400 |
13 Dec 2022 | USD | 17.28 | 17.56 | 16.76 | 16.92 | 16.92 | +0.15 (+0.89%) | 460,100 |