Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2023 | USD | 17.14 | 17.37 | 17.07 | 17.37 | 17.37 | +0.17 (+0.99%) | 2,843,600 |
24 Jan 2023 | USD | 16.93 | 17.23 | 16.92 | 17.2 | 17.2 | +0.08 (+0.47%) | 3,513,900 |
23 Jan 2023 | USD | 16.94 | 17.17 | 16.9 | 17.12 | 17.12 | +0.1 (+0.59%) | 3,348,000 |
20 Jan 2023 | USD | 16.78 | 17.04 | 16.68 | 17.02 | 17.02 | +0.27 (+1.61%) | 2,734,900 |
19 Jan 2023 | USD | 17.02 | 17.04 | 16.64 | 16.75 | 16.75 | -0.33 (-1.93%) | 4,021,500 |
18 Jan 2023 | USD | 17.32 | 17.41 | 17.08 | 17.08 | 17.08 | +0.02 (+0.12%) | 3,883,400 |
17 Jan 2023 | USD | 17.22 | 17.27 | 17.06 | 17.06 | 17.06 | -0.42 (-2.40%) | 2,986,300 |
13 Jan 2023 | USD | 17.13 | 17.51 | 17.11 | 17.48 | 17.48 | +0.25 (+1.45%) | 3,346,600 |
12 Jan 2023 | USD | 17.02 | 17.27 | 16.92 | 17.23 | 17.23 | +0.31 (+1.83%) | 5,633,000 |
11 Jan 2023 | USD | 17.02 | 17.04 | 16.84 | 16.92 | 16.92 | +0.09 (+0.53%) | 3,611,100 |
10 Jan 2023 | USD | 16.74 | 16.85 | 16.67 | 16.83 | 16.83 | +0.14 (+0.84%) | 3,300,900 |
9 Jan 2023 | USD | 17.05 | 17.06 | 16.69 | 16.69 | 16.69 | -0.03 (-0.18%) | 4,566,400 |
6 Jan 2023 | USD | 16.36 | 16.76 | 16.31 | 16.72 | 16.72 | +0.54 (+3.34%) | 3,759,300 |
5 Jan 2023 | USD | 16.27 | 16.37 | 16.15 | 16.18 | 16.18 | +0.01 (+0.06%) | 2,789,400 |
4 Jan 2023 | USD | 16.19 | 16.3 | 16.07 | 16.17 | 16.17 | +0.06 (+0.37%) | 2,740,300 |
3 Jan 2023 | USD | 16.33 | 16.38 | 16.02 | 16.11 | 16.11 | +0.05 (+0.31%) | 2,495,900 |
30 Dec 2022 | USD | 16.05 | 16.14 | 15.98 | 16.06 | 16.06 | -0.15 (-0.93%) | 2,216,400 |
29 Dec 2022 | USD | 16.15 | 16.25 | 16.11 | 16.21 | 16.21 | +0.24 (+1.50%) | 2,002,000 |
28 Dec 2022 | USD | 16.18 | 16.24 | 15.96 | 15.97 | 15.97 | -0.31 (-1.90%) | 3,107,500 |
27 Dec 2022 | USD | 16.18 | 16.42 | 16.17 | 16.28 | 16.28 | +0.13 (+0.80%) | 2,303,500 |
23 Dec 2022 | USD | 15.96 | 16.15 | 15.9 | 16.15 | 16.15 | +0.2 (+1.25%) | 2,146,200 |
22 Dec 2022 | USD | 16 | 16.06 | 15.7 | 15.95 | 15.95 | -0.26 (-1.60%) | 3,959,600 |
21 Dec 2022 | USD | 16.03 | 16.27 | 15.95 | 16.21 | 16.21 | +0.2 (+1.25%) | 4,587,100 |
20 Dec 2022 | USD | 15.99 | 16.16 | 15.98 | 16.01 | 16.01 | +0.17 (+1.07%) | 4,499,600 |
19 Dec 2022 | USD | 15.93 | 16 | 15.75 | 15.84 | 15.84 | +0.02 (+0.13%) | 3,282,900 |
16 Dec 2022 | USD | 15.81 | 15.91 | 15.73 | 15.82 | 15.82 | -0.1 (-0.63%) | 5,987,900 |
15 Dec 2022 | USD | 15.98 | 16.07 | 15.76 | 15.92 | 15.92 | -0.3 (-1.85%) | 4,834,300 |
14 Dec 2022 | USD | 16.1 | 16.39 | 16.1 | 16.22 | 16.22 | -0.02 (-0.12%) | 4,369,600 |
13 Dec 2022 | USD | 16.36 | 16.39 | 16.1 | 16.24 | 16.24 | +0.26 (+1.63%) | 5,846,400 |
12 Dec 2022 | USD | 15.94 | 16.02 | 15.81 | 15.98 | 15.98 | -0.01 (-0.06%) | 5,997,400 |