Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 30 | 30.22 | 28.81 | 29.35 | 29.35 | +2.07 (+7.59%) | 1,674,900 |
26 Jan 2023 | USD | 26.84 | 27.97 | 26.84 | 27.28 | 27.28 | +0.09 (+0.33%) | 187,900 |
25 Jan 2023 | USD | 27.15 | 27.38 | 27.09 | 27.19 | 27.19 | -0.08 (-0.29%) | 262,400 |
24 Jan 2023 | USD | 27.39 | 27.75 | 27.03 | 27.27 | 27.27 | -0.05 (-0.18%) | 365,600 |
23 Jan 2023 | USD | 27.25 | 27.45 | 27.18 | 27.32 | 27.32 | +0.08 (+0.29%) | 515,900 |
20 Jan 2023 | USD | 27 | 27.25 | 26.84 | 27.24 | 27.24 | +0.44 (+1.64%) | 393,400 |
19 Jan 2023 | USD | 26.77 | 27.02 | 26.63 | 26.8 | 26.8 | -0.1 (-0.37%) | 326,800 |
18 Jan 2023 | USD | 27.05 | 27.05 | 26.53 | 26.9 | 26.9 | -0.1 (-0.37%) | 388,400 |
17 Jan 2023 | USD | 27.03 | 27.32 | 26.93 | 27 | 27 | -0.08 (-0.30%) | 329,100 |
13 Jan 2023 | USD | 27.09 | 27.43 | 26.95 | 27.08 | 27.08 | -0.14 (-0.51%) | 401,800 |
12 Jan 2023 | USD | 26.91 | 27.23 | 26.68 | 27.22 | 27.22 | +0.51 (+1.91%) | 234,700 |
11 Jan 2023 | USD | 26.61 | 26.94 | 25.43 | 26.71 | 26.71 | +0.13 (+0.49%) | 320,200 |
10 Jan 2023 | USD | 26.27 | 26.6 | 26.08 | 26.58 | 26.58 | +0.32 (+1.22%) | 171,600 |
9 Jan 2023 | USD | 26.5 | 26.65 | 26.17 | 26.26 | 26.26 | -0.07 (-0.27%) | 278,500 |
6 Jan 2023 | USD | 26.02 | 26.48 | 25.78 | 26.33 | 26.33 | +0.61 (+2.37%) | 178,100 |
5 Jan 2023 | USD | 25.72 | 25.89 | 25.19 | 25.72 | 25.72 | 0.0 (0.0%) | 155,900 |
4 Jan 2023 | USD | 25.55 | 25.81 | 25.43 | 25.72 | 25.72 | +0.38 (+1.50%) | 247,200 |
3 Jan 2023 | USD | 25.49 | 25.91 | 25.14 | 25.34 | 25.34 | -0.19 (-0.74%) | 449,300 |
30 Dec 2022 | USD | 25.02 | 25.71 | 25.02 | 25.53 | 25.53 | +0.12 (+0.47%) | 415,200 |
29 Dec 2022 | USD | 25.05 | 25.42 | 24.7 | 25.41 | 25.41 | +0.49 (+1.97%) | 228,700 |
28 Dec 2022 | USD | 25 | 25.24 | 24.91 | 24.92 | 24.92 | -0.09 (-0.36%) | 177,900 |
27 Dec 2022 | USD | 25.19 | 25.37 | 24.63 | 25.01 | 25.01 | -0.27 (-1.07%) | 202,800 |
23 Dec 2022 | USD | 25.38 | 25.57 | 24.97 | 25.28 | 25.28 | +0.05 (+0.20%) | 217,900 |
22 Dec 2022 | USD | 25.48 | 25.6 | 24.73 | 25.23 | 25.23 | -0.36 (-1.41%) | 304,200 |
21 Dec 2022 | USD | 25.54 | 26.1 | 24.72 | 25.59 | 25.59 | +0.25 (+0.99%) | 354,300 |
20 Dec 2022 | USD | 24.7 | 25.9 | 24.36 | 25.34 | 25.34 | +2.78 (+12.32%) | 557,100 |
19 Dec 2022 | USD | 22.65 | 22.72 | 22.47 | 22.56 | 22.56 | -0.03 (-0.13%) | 269,400 |
16 Dec 2022 | USD | 22.65 | 22.88 | 22.33 | 22.59 | 22.59 | -0.37 (-1.61%) | 1,390,800 |
15 Dec 2022 | USD | 23.26 | 23.26 | 22.76 | 22.96 | 22.96 | -0.59 (-2.51%) | 274,500 |
14 Dec 2022 | USD | 23.73 | 23.97 | 23.35 | 23.55 | 23.55 | -0.19 (-0.80%) | 198,900 |