Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 24.62 | 25.14 | 24.4 | 24.73 | 24.73 | +0.19 (+0.77%) | 9,431,500 |
1 Feb 2023 | USD | 24.84 | 24.9 | 24.16 | 24.54 | 24.54 | -0.49 (-1.96%) | 7,692,100 |
31 Jan 2023 | USD | 24.78 | 25.04 | 24.5 | 25.03 | 25.03 | +0.37 (+1.50%) | 5,245,400 |
30 Jan 2023 | USD | 24.83 | 25.26 | 24.64 | 24.66 | 24.66 | -0.67 (-2.65%) | 5,026,700 |
27 Jan 2023 | USD | 25.37 | 25.49 | 25.1 | 25.33 | 25.33 | +0.07 (+0.28%) | 4,526,400 |
26 Jan 2023 | USD | 25.26 | 25.35 | 24.47 | 25.26 | 25.26 | +0.16 (+0.64%) | 8,124,400 |
25 Jan 2023 | USD | 25.08 | 25.15 | 24.66 | 25.1 | 25.1 | -0.1 (-0.40%) | 5,763,600 |
24 Jan 2023 | USD | 25.68 | 26.2 | 25.12 | 25.2 | 25.2 | -0.58 (-2.25%) | 5,222,400 |
23 Jan 2023 | USD | 25.75 | 25.92 | 25.48 | 25.78 | 25.78 | +0.16 (+0.62%) | 6,197,100 |
20 Jan 2023 | USD | 25.4 | 25.72 | 25.08 | 25.62 | 25.62 | +0.32 (+1.26%) | 5,554,100 |
19 Jan 2023 | USD | 24.67 | 25.44 | 24.48 | 25.3 | 25.3 | +0.62 (+2.51%) | 8,341,300 |
18 Jan 2023 | USD | 25.35 | 25.51 | 24.67 | 24.68 | 24.68 | -0.66 (-2.60%) | 6,769,800 |
17 Jan 2023 | USD | 25.45 | 25.65 | 25.09 | 25.34 | 25.34 | +0.24 (+0.96%) | 5,842,600 |
13 Jan 2023 | USD | 25.13 | 25.27 | 24.79 | 25.1 | 25.1 | -0.29 (-1.14%) | 6,763,700 |
12 Jan 2023 | USD | 25.01 | 25.58 | 24.88 | 25.39 | 25.39 | +0.7 (+2.84%) | 8,092,200 |
11 Jan 2023 | USD | 25.36 | 25.44 | 24.67 | 24.69 | 24.69 | -0.39 (-1.56%) | 12,896,500 |
10 Jan 2023 | USD | 24.91 | 25.09 | 24.52 | 25.08 | 25.08 | +0.29 (+1.17%) | 10,677,300 |
9 Jan 2023 | USD | 24.81 | 25.11 | 24.57 | 24.79 | 24.79 | +0.53 (+2.18%) | 8,845,900 |
6 Jan 2023 | USD | 23.92 | 24.43 | 23.87 | 24.26 | 24.26 | +0.59 (+2.49%) | 9,888,600 |
5 Jan 2023 | USD | 23.5 | 23.85 | 23.4 | 23.67 | 23.67 | -0.31 (-1.29%) | 14,083,700 |
4 Jan 2023 | USD | 22.97 | 24.22 | 22.76 | 23.98 | 23.98 | +0.77 (+3.32%) | 8,609,100 |
3 Jan 2023 | USD | 24.2 | 24.29 | 23.05 | 23.21 | 23.21 | -1.36 (-5.54%) | 8,239,000 |
30 Dec 2022 | USD | 24.4 | 24.63 | 24.28 | 24.57 | 24.57 | +0.05 (+0.20%) | 5,491,000 |
29 Dec 2022 | USD | 24.1 | 24.59 | 24.05 | 24.52 | 24.52 | +0.15 (+0.62%) | 5,639,200 |
28 Dec 2022 | USD | 25.26 | 25.38 | 24.32 | 24.37 | 24.37 | -1.21 (-4.73%) | 6,955,800 |
27 Dec 2022 | USD | 25.36 | 25.66 | 25.13 | 25.58 | 25.58 | +0.38 (+1.51%) | 6,202,800 |
23 Dec 2022 | USD | 24.71 | 25.22 | 24.53 | 25.2 | 25.2 | +0.69 (+2.82%) | 6,797,300 |
22 Dec 2022 | USD | 25.07 | 25.15 | 24.13 | 24.51 | 24.51 | -0.56 (-2.23%) | 8,779,800 |
21 Dec 2022 | USD | 25 | 25.09 | 24.62 | 25.07 | 25.07 | +0.59 (+2.41%) | 9,346,600 |
20 Dec 2022 | USD | 24.03 | 24.73 | 23.86 | 24.48 | 24.48 | +0.17 (+0.70%) | 8,162,200 |