Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 17.1 | 17.2 | 16.9 | 16.98 | 16.98 | +0.06 (+0.35%) | 375,700 |
1 Feb 2023 | USD | 16.85 | 17.04 | 16.75 | 16.92 | 16.92 | +0.01 (+0.06%) | 433,000 |
31 Jan 2023 | USD | 16.46 | 16.97 | 16.41 | 16.91 | 16.91 | +0.54 (+3.30%) | 1,264,700 |
30 Jan 2023 | USD | 16.37 | 16.59 | 16.33 | 16.37 | 16.37 | -0.05 (-0.30%) | 1,247,600 |
27 Jan 2023 | USD | 16.14 | 16.48 | 16.03 | 16.42 | 16.42 | +0.22 (+1.36%) | 1,268,300 |
26 Jan 2023 | USD | 15.91 | 16.28 | 15.82 | 16.2 | 16.2 | +0.38 (+2.40%) | 1,530,500 |
25 Jan 2023 | USD | 15.63 | 15.84 | 15.6 | 15.82 | 15.82 | +0.13 (+0.83%) | 605,600 |
24 Jan 2023 | USD | 15.72 | 15.89 | 15.62 | 15.69 | 15.69 | +0.18 (+1.16%) | 660,600 |
23 Jan 2023 | USD | 15.67 | 15.74 | 15.46 | 15.51 | 15.51 | -0.12 (-0.77%) | 506,400 |
20 Jan 2023 | USD | 15.71 | 15.71 | 15.59 | 15.63 | 15.63 | -0.09 (-0.57%) | 464,500 |
19 Jan 2023 | USD | 15.76 | 15.78 | 15.49 | 15.72 | 15.72 | -0.04 (-0.25%) | 366,400 |
18 Jan 2023 | USD | 15.85 | 15.99 | 15.57 | 15.76 | 15.76 | +0.04 (+0.25%) | 356,700 |
17 Jan 2023 | USD | 16.04 | 16.05 | 15.62 | 15.72 | 15.72 | -0.33 (-2.06%) | 386,600 |
13 Jan 2023 | USD | 15.99 | 16.11 | 15.91 | 16.05 | 16.05 | +0.02 (+0.12%) | 174,800 |
12 Jan 2023 | USD | 16.12 | 16.2 | 15.93 | 16.03 | 16.03 | -0.06 (-0.37%) | 216,900 |
11 Jan 2023 | USD | 15.83 | 16.21 | 15.83 | 16.09 | 16.09 | -0.1 (-0.62%) | 357,300 |
10 Jan 2023 | USD | 16.23 | 16.26 | 16.1 | 16.19 | 16.19 | -0.17 (-1.04%) | 210,100 |
9 Jan 2023 | USD | 15.96 | 16.41 | 15.93 | 16.36 | 16.36 | +0.42 (+2.63%) | 355,100 |
6 Jan 2023 | USD | 15.88 | 15.98 | 15.76 | 15.94 | 15.94 | +0.24 (+1.53%) | 183,600 |
5 Jan 2023 | USD | 15.34 | 15.77 | 15.32 | 15.7 | 15.7 | +0.24 (+1.55%) | 292,500 |
4 Jan 2023 | USD | 15.48 | 15.61 | 15.43 | 15.46 | 15.46 | +0.13 (+0.85%) | 259,700 |
3 Jan 2023 | USD | 15.8 | 15.97 | 15.33 | 15.33 | 15.33 | -0.51 (-3.22%) | 301,200 |
30 Dec 2022 | USD | 15.82 | 15.96 | 15.8 | 15.84 | 15.84 | -0.02 (-0.13%) | 286,300 |
29 Dec 2022 | USD | 15.61 | 15.91 | 15.61 | 15.86 | 15.86 | +0.32 (+2.06%) | 561,800 |
28 Dec 2022 | USD | 15.54 | 15.66 | 15.5 | 15.54 | 15.54 | +0.13 (+0.84%) | 650,400 |
27 Dec 2022 | USD | 15.2 | 15.46 | 15.12 | 15.41 | 15.41 | -0.07 (-0.45%) | 647,700 |
23 Dec 2022 | USD | 15.65 | 15.65 | 15.25 | 15.48 | 15.48 | -0.17 (-1.09%) | 566,200 |
22 Dec 2022 | USD | 15.69 | 15.77 | 15.35 | 15.65 | 15.65 | -0.15 (-0.95%) | 555,500 |
21 Dec 2022 | USD | 15.69 | 15.83 | 15.61 | 15.8 | 15.8 | +0.18 (+1.15%) | 414,400 |
20 Dec 2022 | USD | 15.33 | 15.7 | 15.33 | 15.62 | 15.62 | +0.25 (+1.63%) | 748,100 |