Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 23.62 | 23.72 | 23.53 | 23.65 | 23.65 | +0.18 (+0.77%) | 226,400 |
1 Feb 2023 | USD | 23.26 | 23.59 | 23.23 | 23.47 | 23.47 | +0.24 (+1.03%) | 408,000 |
31 Jan 2023 | USD | 23.22 | 23.34 | 23.1 | 23.23 | 23.23 | +0.09 (+0.39%) | 1,925,400 |
30 Jan 2023 | USD | 23.27 | 23.34 | 23.11 | 23.14 | 23.14 | -0.17 (-0.73%) | 1,656,100 |
27 Jan 2023 | USD | 23.34 | 23.37 | 23.26 | 23.31 | 23.31 | -0.12 (-0.51%) | 400,500 |
26 Jan 2023 | USD | 23.58 | 23.58 | 23.36 | 23.43 | 23.43 | -0.12 (-0.51%) | 147,700 |
25 Jan 2023 | USD | 23.39 | 23.6 | 23.39 | 23.55 | 23.55 | +0.16 (+0.68%) | 204,800 |
24 Jan 2023 | USD | 23.3 | 23.52 | 23.28 | 23.39 | 23.39 | +0.11 (+0.47%) | 205,600 |
23 Jan 2023 | USD | 23.27 | 23.38 | 23.26 | 23.28 | 23.28 | -0.22 (-0.94%) | 1,806,400 |
20 Jan 2023 | USD | 23.39 | 23.5 | 23.28 | 23.5 | 23.5 | 0.0 (0.0%) | 313,100 |
19 Jan 2023 | USD | 23.43 | 23.56 | 23.37 | 23.5 | 23.5 | +0.04 (+0.17%) | 510,000 |
18 Jan 2023 | USD | 23.67 | 23.69 | 23.43 | 23.46 | 23.46 | +0.14 (+0.60%) | 565,900 |
17 Jan 2023 | USD | 23.32 | 23.4 | 23.23 | 23.32 | 23.32 | +0.03 (+0.13%) | 2,801,100 |
13 Jan 2023 | USD | 23.23 | 23.37 | 23.2 | 23.29 | 23.29 | +0.05 (+0.22%) | 1,563,500 |
12 Jan 2023 | USD | 23.06 | 23.35 | 23.03 | 23.24 | 23.24 | +0.24 (+1.04%) | 575,100 |
11 Jan 2023 | USD | 22.88 | 23 | 22.88 | 23 | 23 | +0.22 (+0.97%) | 889,600 |
10 Jan 2023 | USD | 22.83 | 22.83 | 22.7 | 22.78 | 22.78 | -0.11 (-0.48%) | 410,700 |
9 Jan 2023 | USD | 22.8 | 22.99 | 22.8 | 22.89 | 22.89 | +0.11 (+0.48%) | 755,000 |
6 Jan 2023 | USD | 22.43 | 22.84 | 22.33 | 22.78 | 22.78 | +0.39 (+1.74%) | 1,075,200 |
5 Jan 2023 | USD | 22.43 | 22.52 | 22.25 | 22.39 | 22.39 | -0.25 (-1.10%) | 410,200 |
4 Jan 2023 | USD | 22.63 | 22.67 | 22.48 | 22.64 | 22.64 | +0.26 (+1.16%) | 798,400 |
3 Jan 2023 | USD | 22.64 | 22.64 | 22.35 | 22.38 | 22.38 | -0.05 (-0.22%) | 893,700 |
30 Dec 2022 | USD | 22.54 | 22.55 | 22.35 | 22.43 | 22.43 | -0.19 (-0.84%) | 2,069,400 |
29 Dec 2022 | USD | 22.35 | 22.62 | 22.33 | 22.62 | 22.62 | +0.44 (+1.98%) | 993,300 |
28 Dec 2022 | USD | 22.4 | 22.4 | 22.18 | 22.18 | 22.18 | -0.12 (-0.54%) | 1,039,400 |
27 Dec 2022 | USD | 22.35 | 22.42 | 22.29 | 22.3 | 22.3 | -0.15 (-0.67%) | 705,600 |
23 Dec 2022 | USD | 22.5 | 22.56 | 22.39 | 22.45 | 22.45 | -0.02 (-0.09%) | 686,700 |
22 Dec 2022 | USD | 22.6 | 22.6 | 22.41 | 22.47 | 22.47 | -0.08 (-0.35%) | 489,100 |
21 Dec 2022 | USD | 22.67 | 22.7 | 22.5 | 22.55 | 22.55 | +0.03 (+0.13%) | 487,400 |
20 Dec 2022 | USD | 22.46 | 22.64 | 22.45 | 22.52 | 22.52 | +0.12 (+0.54%) | 883,800 |