Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2023 | USD | 22.85 | 23.35 | 22.63 | 23.23 | 23.23 | +0.19 (+0.82%) | 7,007,800 |
24 Jan 2023 | USD | 23.2 | 23.565 | 22.955 | 23.04 | 23.04 | -0.61 (-2.58%) | 6,594,100 |
23 Jan 2023 | USD | 23.13 | 23.76 | 23.13 | 23.65 | 23.65 | +0.63 (+2.74%) | 6,473,000 |
20 Jan 2023 | USD | 22.69 | 23.09 | 22.52 | 23.02 | 23.02 | +0.37 (+1.63%) | 5,110,900 |
19 Jan 2023 | USD | 22 | 22.93 | 21.9858 | 22.65 | 22.65 | +0.42 (+1.89%) | 5,663,925 |
18 Jan 2023 | USD | 22.3 | 22.75 | 22.195 | 22.23 | 22.23 | -0.03 (-0.13%) | 4,483,400 |
17 Jan 2023 | USD | 21.99 | 22.59 | 21.965 | 22.26 | 22.26 | +0.16 (+0.72%) | 4,099,300 |
13 Jan 2023 | USD | 21.9 | 22.178 | 21.81 | 22.1 | 22.1 | -0.03 (-0.14%) | 3,617,000 |
12 Jan 2023 | USD | 22.25 | 22.385 | 21.77 | 22.13 | 22.13 | -0.05 (-0.23%) | 3,779,500 |
11 Jan 2023 | USD | 21.61 | 22.395 | 21.52 | 22.18 | 22.18 | +0.71 (+3.31%) | 5,452,600 |
10 Jan 2023 | USD | 20.76 | 21.77 | 20.67 | 21.47 | 21.47 | +0.81 (+3.92%) | 5,918,200 |
9 Jan 2023 | USD | 20.28 | 21.44 | 20.225 | 20.66 | 20.66 | +0.59 (+2.94%) | 11,675,500 |
6 Jan 2023 | USD | 20.8 | 20.88 | 19.69 | 20.07 | 20.07 | -0.57 (-2.76%) | 11,411,300 |
5 Jan 2023 | USD | 21.18 | 21.2 | 20.64 | 20.64 | 20.64 | -0.75 (-3.51%) | 5,900,100 |
4 Jan 2023 | USD | 21.42 | 21.63 | 21.205 | 21.39 | 21.39 | +0.22 (+1.04%) | 13,642,500 |
3 Jan 2023 | USD | 21.37 | 21.69 | 21.005 | 21.17 | 21.17 | +0.08 (+0.38%) | 5,796,700 |
30 Dec 2022 | USD | 20.86 | 21.14 | 20.65 | 21.09 | 21.09 | +0.05 (+0.24%) | 5,215,300 |
29 Dec 2022 | USD | 20.43 | 21.1 | 20.27 | 21.04 | 21.04 | +0.81 (+4.00%) | 2,394,100 |
28 Dec 2022 | USD | 20.49 | 20.79 | 20.205 | 20.23 | 20.23 | -0.24 (-1.17%) | 2,101,300 |
27 Dec 2022 | USD | 20.5 | 20.595 | 20.21 | 20.47 | 20.47 | -0.07 (-0.34%) | 2,693,500 |
23 Dec 2022 | USD | 20.44 | 20.595 | 20.23 | 20.54 | 20.54 | +0.04 (+0.20%) | 2,521,800 |
22 Dec 2022 | USD | 20.37 | 20.6 | 20.035 | 20.5 | 20.5 | -0.18 (-0.87%) | 2,691,100 |
21 Dec 2022 | USD | 20.58 | 20.85 | 20.515 | 20.68 | 20.68 | +0.29 (+1.42%) | 3,309,200 |
20 Dec 2022 | USD | 20.15 | 20.55 | 20.001 | 20.39 | 20.39 | +0.09 (+0.44%) | 3,704,800 |
19 Dec 2022 | USD | 20.55 | 20.625 | 20.3 | 20.3 | 20.3 | -0.4 (-1.93%) | 3,786,500 |
16 Dec 2022 | USD | 21.28 | 21.34 | 20.56 | 20.7 | 20.7 | -0.64 (-3.00%) | 7,035,600 |
15 Dec 2022 | USD | 20.85 | 21.36 | 20.71 | 21.34 | 21.34 | +0.17 (+0.80%) | 6,308,200 |
14 Dec 2022 | USD | 21.65 | 21.77 | 21.07 | 21.17 | 21.17 | -0.83 (-3.77%) | 6,389,100 |
13 Dec 2022 | USD | 22.25 | 22.42 | 21.54 | 22 | 22 | +0.6 (+2.80%) | 6,067,100 |
12 Dec 2022 | USD | 21.39 | 21.615 | 21.255 | 21.4 | 21.4 | -0.11 (-0.51%) | 4,609,800 |