Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 22 | 22.14 | 22 | 22.03 | 22.03 | +0.02 (+0.09%) | 43,600 |
25 Jan 2023 | USD | 22.25 | 22.35 | 21.98 | 22.01 | 22.01 | -0.26 (-1.17%) | 118,000 |
24 Jan 2023 | USD | 22.11 | 22.35 | 22.09 | 22.27 | 22.27 | +0.03 (+0.13%) | 60,500 |
23 Jan 2023 | USD | 22.14 | 22.4 | 22.04 | 22.24 | 22.24 | +0.13 (+0.59%) | 76,000 |
20 Jan 2023 | USD | 22.14 | 22.26 | 22.09 | 22.11 | 22.11 | -0.04 (-0.18%) | 72,600 |
19 Jan 2023 | USD | 22.26 | 22.33 | 22.14 | 22.15 | 22.15 | -0.08 (-0.36%) | 59,500 |
18 Jan 2023 | USD | 22.04 | 22.43 | 21.82 | 22.23 | 22.23 | +0.41 (+1.88%) | 167,700 |
17 Jan 2023 | USD | 21.91 | 22.03 | 21.77 | 21.82 | 21.82 | -0.05 (-0.23%) | 156,100 |
13 Jan 2023 | USD | 22.08 | 22.16 | 21.85 | 21.87 | 21.87 | -0.29 (-1.31%) | 128,200 |
12 Jan 2023 | USD | 22.03 | 22.2 | 21.98 | 22.16 | 22.16 | +0.16 (+0.73%) | 89,700 |
11 Jan 2023 | USD | 22.15 | 22.2 | 21.94 | 22 | 22 | -0.05 (-0.23%) | 85,000 |
10 Jan 2023 | USD | 21.99 | 22.08 | 21.92 | 22.05 | 22.05 | +0.01 (+0.05%) | 49,800 |
9 Jan 2023 | USD | 22.02 | 22.15 | 21.94 | 22.04 | 22.04 | +0.12 (+0.55%) | 78,100 |
6 Jan 2023 | USD | 21.73 | 21.96 | 21.7 | 21.92 | 21.92 | +0.22 (+1.01%) | 118,700 |
5 Jan 2023 | USD | 21.66 | 21.85 | 21.5 | 21.7 | 21.7 | +0.09 (+0.42%) | 154,200 |
4 Jan 2023 | USD | 21.67 | 21.81 | 21.54 | 21.61 | 21.61 | +0.02 (+0.09%) | 134,500 |
3 Jan 2023 | USD | 21.43 | 21.71 | 21.39 | 21.59 | 21.59 | +0.3 (+1.41%) | 122,800 |
30 Dec 2022 | USD | 21.44 | 21.51 | 21.24 | 21.29 | 21.29 | -0.16 (-0.75%) | 348,700 |
29 Dec 2022 | USD | 21.38 | 21.46 | 21.25 | 21.45 | 21.45 | +0.2 (+0.94%) | 378,600 |
28 Dec 2022 | USD | 21.2 | 21.32 | 21.13 | 21.25 | 21.25 | +0.12 (+0.57%) | 165,000 |
27 Dec 2022 | USD | 21.25 | 21.34 | 21.13 | 21.13 | 21.13 | -0.12 (-0.56%) | 212,300 |
23 Dec 2022 | USD | 21.19 | 21.38 | 21.16 | 21.25 | 21.25 | -0.05 (-0.23%) | 215,400 |
22 Dec 2022 | USD | 21.24 | 21.36 | 21.17 | 21.3 | 21.3 | -0.05 (-0.23%) | 950,500 |
21 Dec 2022 | USD | 21.33 | 21.43 | 21.32 | 21.35 | 21.35 | +0.02 (+0.09%) | 178,700 |
20 Dec 2022 | USD | 21.27 | 21.37 | 21.2 | 21.33 | 21.33 | +0.05 (+0.23%) | 369,100 |
19 Dec 2022 | USD | 21.26 | 21.48 | 21.18 | 21.28 | 21.28 | -0.06 (-0.28%) | 322,900 |
16 Dec 2022 | USD | 21.4 | 21.42 | 21.25 | 21.34 | 21.34 | -0.13 (-0.61%) | 195,100 |
15 Dec 2022 | USD | 21.47 | 21.58 | 21.44 | 21.47 | 21.47 | -0.08 (-0.37%) | 193,600 |
14 Dec 2022 | USD | 21.59 | 21.65 | 21.5 | 21.55 | 21.55 | -0.02 (-0.09%) | 221,800 |
13 Dec 2022 | USD | 21.7 | 21.72 | 21.53 | 21.57 | 21.57 | +0.14 (+0.65%) | 233,600 |