Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 21.09 | 21.37 | 20.99 | 21.26 | 21.26 | +0.55 (+2.66%) | 19,700 |
1 Feb 2023 | USD | 20.17 | 20.78 | 20.06 | 20.71 | 20.71 | +0.75 (+3.76%) | 11,100 |
31 Jan 2023 | USD | 19.8 | 20.09 | 19.78 | 19.96 | 19.96 | +0.21 (+1.06%) | 6,500 |
30 Jan 2023 | USD | 19.854 | 20.062 | 19.75 | 19.75 | 19.75 | -0.67 (-3.28%) | 9,600 |
27 Jan 2023 | USD | 20.06 | 20.42 | 20.06 | 20.42 | 20.42 | +0.36 (+1.79%) | 8,800 |
26 Jan 2023 | USD | 19.96 | 20.06 | 19.8 | 20.06 | 20.06 | +0.39 (+1.98%) | 3,300 |
25 Jan 2023 | USD | 19.31 | 19.67 | 19.31 | 19.67 | 19.67 | +0.33 (+1.71%) | 3,200 |
24 Jan 2023 | USD | 19.26 | 19.53 | 19.235 | 19.34 | 19.34 | -0.2 (-1.02%) | 8,400 |
23 Jan 2023 | USD | 19.18 | 19.55 | 19.18 | 19.54 | 19.54 | +0.51 (+2.68%) | 4,300 |
20 Jan 2023 | USD | 18.59 | 19.03 | 18.59 | 19.03 | 19.03 | +0.6 (+3.26%) | 3,900 |
19 Jan 2023 | USD | 18.5 | 18.52 | 18.34 | 18.43 | 18.43 | -0.09 (-0.49%) | 6,600 |
18 Jan 2023 | USD | 18.97 | 18.99 | 18.52 | 18.52 | 18.52 | -0.19 (-1.02%) | 8,300 |
17 Jan 2023 | USD | 18.8 | 18.8 | 18.62 | 18.71 | 18.71 | -0.19 (-1.01%) | 30,800 |
13 Jan 2023 | USD | 18.61 | 18.9 | 18.61 | 18.9 | 18.9 | +0.45 (+2.44%) | 4,400 |
12 Jan 2023 | USD | 18.27 | 18.5 | 18.17 | 18.45 | 18.45 | +0.21 (+1.15%) | 10,000 |
11 Jan 2023 | USD | 18.07 | 18.24 | 18.07 | 18.24 | 18.24 | +0.37 (+2.07%) | 4,900 |
10 Jan 2023 | USD | 17.59 | 17.87 | 17.59 | 17.87 | 17.87 | +0.25 (+1.42%) | 9,100 |
9 Jan 2023 | USD | 17.84 | 17.86 | 17.6 | 17.62 | 17.62 | +0.06 (+0.34%) | 5,900 |
6 Jan 2023 | USD | 17.33 | 17.642 | 17.13 | 17.56 | 17.56 | +0.27 (+1.56%) | 10,400 |
5 Jan 2023 | USD | 17.01 | 17.37 | 17 | 17.29 | 17.29 | +0.068 (+0.39%) | 20,600 |
4 Jan 2023 | USD | 16.7 | 17.33 | 16.7 | 17.222 | 17.222 | +0.832 (+5.08%) | 102,200 |
3 Jan 2023 | USD | 16.5 | 16.722 | 16.2 | 16.39 | 16.39 | +0.2 (+1.24%) | 19,800 |
30 Dec 2022 | USD | 16.06 | 16.19 | 16.05 | 16.19 | 16.19 | -0.12 (-0.74%) | 9,200 |
29 Dec 2022 | USD | 15.98 | 16.35 | 15.97 | 16.31 | 16.31 | +0.48 (+3.03%) | 12,300 |
28 Dec 2022 | USD | 16.06 | 16.06 | 15.82 | 15.83 | 15.83 | -0.38 (-2.34%) | 22,600 |
27 Dec 2022 | USD | 16.15 | 16.312 | 16.11 | 16.21 | 16.21 | +0.04 (+0.25%) | 37,400 |
23 Dec 2022 | USD | 16.12 | 16.21 | 16.03 | 16.17 | 16.17 | -0.07 (-0.43%) | 24,600 |
22 Dec 2022 | USD | 16.45 | 16.45 | 15.945 | 16.24 | 16.24 | -0.31 (-1.87%) | 8,000 |
21 Dec 2022 | USD | 16.31 | 16.65 | 16.3 | 16.55 | 16.55 | +0.19 (+1.16%) | 67,400 |
20 Dec 2022 | USD | 16.13 | 16.36 | 16.06 | 16.36 | 16.36 | -0.05 (-0.30%) | 21,600 |