Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2023 | USD | 21.8 | 21.95 | 21.8 | 21.85 | 21.85 | +0.38 (+1.77%) | 489,800 |
24 Feb 2023 | USD | 21.6 | 21.61 | 21.44 | 21.47 | 21.47 | -0.27 (-1.24%) | 603,400 |
23 Feb 2023 | USD | 21.68 | 21.76 | 21.53 | 21.74 | 21.74 | +0.16 (+0.74%) | 550,700 |
22 Feb 2023 | USD | 21.76 | 21.77 | 21.57 | 21.58 | 21.58 | -0.27 (-1.24%) | 597,400 |
21 Feb 2023 | USD | 21.91 | 21.97 | 21.82 | 21.85 | 21.85 | -0.04 (-0.18%) | 594,200 |
17 Feb 2023 | USD | 21.77 | 21.91 | 21.72 | 21.89 | 21.89 | +0.23 (+1.06%) | 572,500 |
16 Feb 2023 | USD | 21.6 | 21.73 | 21.55 | 21.66 | 21.66 | -0.08 (-0.37%) | 354,500 |
15 Feb 2023 | USD | 21.64 | 21.77 | 21.59 | 21.74 | 21.74 | 0.0 (0.0%) | 331,400 |
14 Feb 2023 | USD | 21.74 | 21.87 | 21.64 | 21.74 | 21.74 | -0.14 (-0.64%) | 353,900 |
13 Feb 2023 | USD | 21.61 | 21.91 | 21.61 | 21.88 | 21.88 | -0.16 (-0.73%) | 664,900 |
10 Feb 2023 | USD | 22.15 | 22.15 | 21.95 | 22.04 | 22.04 | -0.01 (-0.05%) | 424,900 |
9 Feb 2023 | USD | 22.25 | 22.3 | 22.03 | 22.05 | 22.05 | +0.11 (+0.50%) | 350,300 |
8 Feb 2023 | USD | 22 | 22.07 | 21.87 | 21.94 | 21.94 | -0.3 (-1.35%) | 371,800 |
7 Feb 2023 | USD | 22.1 | 22.24 | 22.01 | 22.24 | 22.24 | +0.14 (+0.63%) | 400,800 |
6 Feb 2023 | USD | 22.19 | 22.19 | 21.89 | 22.1 | 22.1 | -0.12 (-0.54%) | 499,500 |
3 Feb 2023 | USD | 22.24 | 22.34 | 22.16 | 22.22 | 22.22 | -0.11 (-0.49%) | 440,700 |
2 Feb 2023 | USD | 22.31 | 22.43 | 22.24 | 22.33 | 22.33 | -0.11 (-0.49%) | 507,000 |
1 Feb 2023 | USD | 22.02 | 22.46 | 22.02 | 22.44 | 22.44 | +0.24 (+1.08%) | 736,500 |
31 Jan 2023 | USD | 22.05 | 22.43 | 22.01 | 22.2 | 22.2 | +0.93 (+4.37%) | 1,196,500 |
30 Jan 2023 | USD | 22.46 | 22.46 | 21.01 | 21.27 | 21.27 | -1.45 (-6.38%) | 2,004,300 |
27 Jan 2023 | USD | 22.71 | 22.8 | 22.65 | 22.72 | 22.72 | -0.02 (-0.09%) | 259,400 |
26 Jan 2023 | USD | 22.75 | 22.75 | 22.61 | 22.74 | 22.74 | +0.11 (+0.49%) | 246,500 |
25 Jan 2023 | USD | 22.55 | 22.73 | 22.48 | 22.63 | 22.63 | +0.25 (+1.12%) | 403,400 |
24 Jan 2023 | USD | 22.21 | 22.47 | 22.2 | 22.38 | 22.38 | +0.15 (+0.67%) | 242,100 |
23 Jan 2023 | USD | 22.14 | 22.31 | 22.1 | 22.23 | 22.23 | -0.1 (-0.45%) | 428,100 |
20 Jan 2023 | USD | 22.2 | 22.34 | 22.09 | 22.33 | 22.33 | +0.25 (+1.13%) | 224,600 |
19 Jan 2023 | USD | 21.93 | 22.13 | 21.92 | 22.08 | 22.08 | +0.2 (+0.91%) | 432,600 |
18 Jan 2023 | USD | 22.19 | 22.19 | 21.87 | 21.88 | 21.88 | -0.01 (-0.05%) | 379,300 |
17 Jan 2023 | USD | 21.88 | 22.05 | 21.84 | 21.89 | 21.89 | -0.24 (-1.08%) | 299,000 |
13 Jan 2023 | USD | 21.92 | 22.16 | 21.88 | 22.13 | 22.13 | -0.07 (-0.32%) | 512,900 |