Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2023 | USD | 23.36 | 23.41 | 23.06 | 23.27 | 23.27 | +0.28 (+1.22%) | 25,300 |
20 Jan 2023 | USD | 22.8 | 23.03 | 22.79 | 22.99 | 22.99 | +0.27 (+1.19%) | 12,300 |
19 Jan 2023 | USD | 22.81 | 22.83 | 22.7 | 22.72 | 22.72 | -0.03 (-0.13%) | 4,100 |
18 Jan 2023 | USD | 23.11 | 23.13 | 22.75 | 22.75 | 22.75 | -0.3 (-1.30%) | 11,300 |
17 Jan 2023 | USD | 22.95 | 23.17 | 22.9 | 23.05 | 23.05 | +0.77 (+3.46%) | 25,400 |
13 Jan 2023 | USD | 22.39 | 22.43 | 22.15 | 22.28 | 22.28 | -0.18 (-0.80%) | 10,400 |
12 Jan 2023 | USD | 22.15 | 22.54 | 22.13 | 22.46 | 22.46 | +0.76 (+3.50%) | 51,500 |
11 Jan 2023 | USD | 21.75 | 21.84 | 21.65 | 21.7 | 21.7 | +0.08 (+0.37%) | 9,200 |
10 Jan 2023 | USD | 21.62 | 21.64 | 21.28 | 21.62 | 21.62 | +0.12 (+0.56%) | 57,400 |
9 Jan 2023 | USD | 21.62 | 21.98 | 21.49 | 21.5 | 21.5 | -0.22 (-1.01%) | 76,200 |
6 Jan 2023 | USD | 21.24 | 21.8 | 21.24 | 21.72 | 21.72 | +0.62 (+2.94%) | 22,300 |
5 Jan 2023 | USD | 20.97 | 21.22 | 20.97 | 21.1 | 21.1 | +0.86 (+4.25%) | 70,600 |
4 Jan 2023 | USD | 20.14 | 20.41 | 20.13 | 20.24 | 20.24 | +0.57 (+2.90%) | 52,500 |
3 Jan 2023 | USD | 19.75 | 19.89 | 19.35 | 19.67 | 19.67 | +0.52 (+2.72%) | 72,500 |
30 Dec 2022 | USD | 19.13 | 19.15 | 18.76 | 19.15 | 19.15 | -0.26 (-1.34%) | 16,700 |
29 Dec 2022 | USD | 19.28 | 19.5 | 19.28 | 19.41 | 19.41 | +0.21 (+1.09%) | 9,900 |
28 Dec 2022 | USD | 19.45 | 19.46 | 19.05 | 19.2 | 19.2 | -0.07 (-0.36%) | 11,700 |
27 Dec 2022 | USD | 19.53 | 19.53 | 18.77 | 19.27 | 19.27 | +0.02 (+0.10%) | 36,900 |
23 Dec 2022 | USD | 20 | 20 | 18.86 | 19.25 | 19.25 | +0.26 (+1.37%) | 15,094 |
22 Dec 2022 | USD | 19.09 | 19.5 | 18.89 | 18.99 | 18.99 | -0.34 (-1.76%) | 22,500 |
21 Dec 2022 | USD | 19.09 | 19.33 | 18.83 | 19.33 | 19.33 | +0.41 (+2.17%) | 164,300 |
20 Dec 2022 | USD | 18.94 | 19.08 | 18.88 | 18.92 | 18.92 | -0.12 (-0.63%) | 25,300 |
19 Dec 2022 | USD | 19.29 | 19.3 | 19.04 | 19.04 | 19.04 | +0.02 (+0.11%) | 79,900 |
16 Dec 2022 | USD | 19.1 | 19.17 | 18.72 | 19.02 | 19.02 | -0.38 (-1.96%) | 31,200 |
15 Dec 2022 | USD | 19.64 | 19.67 | 19.33 | 19.4 | 19.4 | -0.8 (-3.96%) | 14,800 |
14 Dec 2022 | USD | 20.25 | 20.48 | 20.1 | 20.2 | 20.2 | +0.12 (+0.60%) | 23,665 |
13 Dec 2022 | USD | 20.48 | 20.54 | 19.9 | 20.08 | 20.08 | +0.16 (+0.80%) | 39,232 |
12 Dec 2022 | USD | 20.03 | 20.23 | 19.8 | 19.92 | 19.92 | -0.17 (-0.85%) | 149,132 |
9 Dec 2022 | USD | 20.23 | 20.36 | 20.01 | 20.09 | 20.09 | -0.61 (-2.95%) | 62,700 |
8 Dec 2022 | USD | 20.43 | 20.73 | 20.3 | 20.7 | 20.7 | +0.21 (+1.02%) | 28,400 |