Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 24.4 | 24.65 | 23.14 | 23.82 | 23.82 | -0.35 (-1.45%) | 234,100 |
25 Jan 2023 | USD | 23.6 | 24.21 | 23.2 | 24.17 | 24.17 | +0.37 (+1.55%) | 149,300 |
24 Jan 2023 | USD | 23.96 | 24.11 | 23.56 | 23.8 | 23.8 | -0.05 (-0.21%) | 144,000 |
23 Jan 2023 | USD | 23.53 | 23.99 | 23.21 | 23.85 | 23.85 | +0.72 (+3.11%) | 180,600 |
20 Jan 2023 | USD | 22.89 | 23.4 | 22.54 | 23.13 | 23.13 | +0.24 (+1.05%) | 239,200 |
19 Jan 2023 | USD | 22.39 | 22.96 | 22.3 | 22.89 | 22.89 | +0.34 (+1.51%) | 226,400 |
18 Jan 2023 | USD | 23.31 | 23.66 | 22.25 | 22.55 | 22.55 | -0.72 (-3.09%) | 345,200 |
17 Jan 2023 | USD | 24.35 | 24.58 | 23.2 | 23.27 | 23.27 | -1.06 (-4.36%) | 321,400 |
13 Jan 2023 | USD | 24.21 | 24.81 | 24.21 | 24.33 | 24.33 | -0.15 (-0.61%) | 172,100 |
12 Jan 2023 | USD | 23.9 | 24.55 | 23.65 | 24.48 | 24.48 | +0.66 (+2.77%) | 157,800 |
11 Jan 2023 | USD | 23.89 | 24.23 | 23.55 | 23.82 | 23.82 | -0.14 (-0.58%) | 194,500 |
10 Jan 2023 | USD | 23.57 | 24.04 | 23.31 | 23.96 | 23.96 | +0.46 (+1.96%) | 242,000 |
9 Jan 2023 | USD | 25.77 | 25.77 | 22.26 | 23.5 | 23.5 | -1.5 (-6%) | 456,900 |
6 Jan 2023 | USD | 24.5 | 25.06 | 24.4 | 25 | 25 | +0.51 (+2.08%) | 297,000 |
5 Jan 2023 | USD | 24.5 | 24.83 | 24.03 | 24.49 | 24.49 | 0.0 (0.0%) | 247,300 |
4 Jan 2023 | USD | 24.52 | 25.05 | 24.27 | 24.49 | 24.49 | -0.01 (-0.04%) | 343,900 |
3 Jan 2023 | USD | 24.12 | 24.61 | 23.75 | 24.5 | 24.5 | +0.66 (+2.77%) | 331,900 |
30 Dec 2022 | USD | 22.78 | 23.93 | 22.76 | 23.84 | 23.84 | +0.76 (+3.29%) | 239,000 |
29 Dec 2022 | USD | 21.88 | 23.09 | 21.76 | 23.08 | 23.08 | +1.26 (+5.77%) | 342,300 |
28 Dec 2022 | USD | 22.83 | 23.06 | 21.8 | 21.82 | 21.82 | -1.11 (-4.84%) | 194,100 |
27 Dec 2022 | USD | 23.22 | 23.53 | 22.74 | 22.93 | 22.93 | -0.29 (-1.25%) | 248,800 |
23 Dec 2022 | USD | 22.9 | 23.26 | 22.84 | 23.22 | 23.22 | +0.17 (+0.74%) | 110,000 |
22 Dec 2022 | USD | 22.97 | 23.18 | 22.73 | 23.05 | 23.05 | -0.32 (-1.37%) | 430,800 |
21 Dec 2022 | USD | 23.74 | 23.77 | 23.3 | 23.37 | 23.37 | +0.12 (+0.52%) | 193,800 |
20 Dec 2022 | USD | 23.46 | 24.35 | 23.11 | 23.25 | 23.25 | -0.3 (-1.27%) | 374,300 |
19 Dec 2022 | USD | 25.29 | 25.29 | 23.08 | 23.55 | 23.55 | -1.6 (-6.36%) | 361,600 |
16 Dec 2022 | USD | 24.87 | 25.68 | 24.81 | 25.15 | 25.15 | +0.03 (+0.12%) | 445,700 |
15 Dec 2022 | USD | 26.1 | 26.2 | 24.97 | 25.12 | 25.12 | -1.35 (-5.10%) | 363,300 |
14 Dec 2022 | USD | 25.69 | 26.87 | 25.47 | 26.47 | 26.47 | +0.51 (+1.96%) | 351,600 |
13 Dec 2022 | USD | 26.13 | 26.35 | 25.25 | 25.96 | 25.96 | +0.9 (+3.59%) | 330,000 |