Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2023 | USD | 23.6 | 23.6 | 23.26 | 23.42 | 23.42 | +0.26 (+1.12%) | 191,800 |
24 Feb 2023 | USD | 23.66 | 23.66 | 23.09 | 23.16 | 23.16 | -0.24 (-1.03%) | 540,100 |
23 Feb 2023 | USD | 23.47 | 23.7 | 23.23 | 23.4 | 23.4 | -0.03 (-0.13%) | 88,000 |
22 Feb 2023 | USD | 23.73 | 23.73 | 23.41 | 23.43 | 23.43 | +0.26 (+1.12%) | 85,100 |
21 Feb 2023 | USD | 23.23 | 23.38 | 23.17 | 23.17 | 23.17 | +0.01 (+0.04%) | 93,700 |
17 Feb 2023 | USD | 23.08 | 23.29 | 23.08 | 23.16 | 23.16 | +0.27 (+1.18%) | 90,900 |
16 Feb 2023 | USD | 22.99 | 23.09 | 22.81 | 22.89 | 22.89 | -0.12 (-0.52%) | 73,300 |
15 Feb 2023 | USD | 23.05 | 23.14 | 22.91 | 23.01 | 23.01 | -0.22 (-0.95%) | 99,000 |
14 Feb 2023 | USD | 23.09 | 23.29 | 23.03 | 23.23 | 23.23 | +0.08 (+0.35%) | 75,000 |
13 Feb 2023 | USD | 22.91 | 23.16 | 22.91 | 23.15 | 23.15 | +0.28 (+1.22%) | 102,000 |
10 Feb 2023 | USD | 22.75 | 22.87 | 22.64 | 22.87 | 22.87 | +0.41 (+1.83%) | 172,000 |
9 Feb 2023 | USD | 22.87 | 22.88 | 22.46 | 22.46 | 22.46 | -0.34 (-1.49%) | 102,800 |
8 Feb 2023 | USD | 22.95 | 22.95 | 22.74 | 22.8 | 22.8 | -0.04 (-0.18%) | 100,700 |
7 Feb 2023 | USD | 22.8 | 22.9 | 22.57 | 22.84 | 22.84 | -0.34 (-1.47%) | 180,000 |
6 Feb 2023 | USD | 23.2 | 23.28 | 23.06 | 23.18 | 23.18 | -0.07 (-0.30%) | 169,400 |
3 Feb 2023 | USD | 23.14 | 23.35 | 23.03 | 23.25 | 23.25 | +0.11 (+0.48%) | 87,900 |
2 Feb 2023 | USD | 23.13 | 23.22 | 23.02 | 23.14 | 23.14 | -0.49 (-2.07%) | 165,600 |
1 Feb 2023 | USD | 23.7 | 23.7 | 23.23 | 23.63 | 23.63 | -0.26 (-1.09%) | 122,500 |
31 Jan 2023 | USD | 23.9 | 23.93 | 23.76 | 23.89 | 23.89 | +0.01 (+0.04%) | 108,000 |
30 Jan 2023 | USD | 23.48 | 23.98 | 23.48 | 23.88 | 23.88 | +0.35 (+1.49%) | 114,800 |
27 Jan 2023 | USD | 23.55 | 23.66 | 23.48 | 23.53 | 23.53 | -0.22 (-0.93%) | 78,200 |
26 Jan 2023 | USD | 23.57 | 23.76 | 23.55 | 23.75 | 23.75 | +0.04 (+0.17%) | 84,400 |
25 Jan 2023 | USD | 23.46 | 23.78 | 23.45 | 23.71 | 23.71 | -0.01 (-0.04%) | 158,200 |
24 Jan 2023 | USD | 23.66 | 23.78 | 23.64 | 23.72 | 23.72 | 0.0 (0.0%) | 234,300 |
23 Jan 2023 | USD | 23.52 | 23.76 | 23.52 | 23.72 | 23.72 | -0.09 (-0.38%) | 100,100 |
20 Jan 2023 | USD | 23.52 | 23.81 | 23.52 | 23.81 | 23.81 | +0.22 (+0.93%) | 76,100 |
19 Jan 2023 | USD | 23.46 | 23.63 | 23.45 | 23.59 | 23.59 | -0.03 (-0.13%) | 183,900 |
18 Jan 2023 | USD | 24.15 | 24.15 | 23.6 | 23.62 | 23.62 | -0.03 (-0.13%) | 82,622 |
17 Jan 2023 | USD | 23.76 | 23.866 | 23.65 | 23.65 | 23.65 | -0.03 (-0.13%) | 164,934 |
13 Jan 2023 | USD | 23.44 | 23.69 | 23.44 | 23.68 | 23.68 | +0.32 (+1.37%) | 110,800 |