Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 18.79 | 19.09 | 18.29 | 19.09 | 19.09 | +0.42 (+2.25%) | 630,400 |
25 Jan 2023 | USD | 18.15 | 19.15 | 18.03 | 18.67 | 18.67 | +0.21 (+1.14%) | 879,400 |
24 Jan 2023 | USD | 18.83 | 19.11 | 18.46 | 18.46 | 18.46 | -0.27 (-1.44%) | 603,800 |
23 Jan 2023 | USD | 18.49 | 18.86 | 18.16 | 18.73 | 18.73 | +0.2 (+1.08%) | 787,800 |
20 Jan 2023 | USD | 18.34 | 18.73 | 18.245 | 18.53 | 18.53 | +0.36 (+1.98%) | 566,500 |
19 Jan 2023 | USD | 17.72 | 18.45 | 17.43 | 18.17 | 18.17 | +0.23 (+1.28%) | 725,700 |
18 Jan 2023 | USD | 17.98 | 19.26 | 17.9 | 17.94 | 17.94 | +0.17 (+0.96%) | 1,020,300 |
17 Jan 2023 | USD | 17.34 | 17.83 | 17.11 | 17.77 | 17.77 | +0.38 (+2.19%) | 629,700 |
13 Jan 2023 | USD | 17.32 | 17.64 | 17.3 | 17.39 | 17.39 | +0.02 (+0.12%) | 484,900 |
12 Jan 2023 | USD | 17.15 | 17.42 | 15.95 | 17.37 | 17.37 | +0.3 (+1.76%) | 1,126,600 |
11 Jan 2023 | USD | 17.11 | 17.47 | 16.97 | 17.07 | 17.07 | +0.02 (+0.12%) | 517,900 |
10 Jan 2023 | USD | 16.2 | 17.19 | 16.2 | 17.05 | 17.05 | +0.82 (+5.05%) | 430,500 |
9 Jan 2023 | USD | 16.09 | 16.45 | 15.97 | 16.23 | 16.23 | +0.33 (+2.08%) | 619,600 |
6 Jan 2023 | USD | 15.89 | 16.285 | 15.34 | 15.9 | 15.9 | -0.16 (-1.00%) | 573,800 |
5 Jan 2023 | USD | 16.23 | 16.42 | 15.725 | 16.06 | 16.06 | -0.39 (-2.37%) | 1,159,900 |
4 Jan 2023 | USD | 16.67 | 16.87 | 16.31 | 16.45 | 16.45 | +0.21 (+1.29%) | 507,400 |
3 Jan 2023 | USD | 16.56 | 16.9 | 16.215 | 16.24 | 16.24 | +0.17 (+1.06%) | 505,300 |
30 Dec 2022 | USD | 15.99 | 16.29 | 15.9 | 16.07 | 16.07 | -0.09 (-0.56%) | 526,500 |
29 Dec 2022 | USD | 15.86 | 16.27 | 15.75 | 16.16 | 16.16 | +0.49 (+3.13%) | 341,800 |
28 Dec 2022 | USD | 15.71 | 16.21 | 15.58 | 15.67 | 15.67 | -0.18 (-1.14%) | 544,400 |
27 Dec 2022 | USD | 16.16 | 16.16 | 15.75 | 15.85 | 15.85 | -0.17 (-1.06%) | 528,500 |
23 Dec 2022 | USD | 16.13 | 16.24 | 15.84 | 16.02 | 16.02 | -0.2 (-1.23%) | 357,200 |
22 Dec 2022 | USD | 16.19 | 16.495 | 15.827 | 16.22 | 16.22 | -0.12 (-0.73%) | 372,900 |
21 Dec 2022 | USD | 16.44 | 16.55 | 16.09 | 16.34 | 16.34 | +0.03 (+0.18%) | 558,300 |
20 Dec 2022 | USD | 16.05 | 16.51 | 15.69 | 16.31 | 16.31 | +0.15 (+0.93%) | 359,500 |
19 Dec 2022 | USD | 16.23 | 16.81 | 15.875 | 16.16 | 16.16 | -0.01 (-0.06%) | 724,500 |
16 Dec 2022 | USD | 16.27 | 16.5 | 16.09 | 16.17 | 16.17 | -0.23 (-1.40%) | 866,800 |
15 Dec 2022 | USD | 15.99 | 16.82 | 15.99 | 16.4 | 16.4 | +0.12 (+0.74%) | 1,007,100 |
14 Dec 2022 | USD | 17.05 | 17.07 | 16.07 | 16.28 | 16.28 | -1.12 (-6.44%) | 736,800 |
13 Dec 2022 | USD | 17.6 | 18.47 | 17.14 | 17.4 | 17.4 | +0.4 (+2.35%) | 653,000 |