Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2023 | USD | 18.99 | 19 | 18.82 | 19 | 19 | +0.01 (+0.05%) | 9,800 |
23 Jan 2023 | USD | 19.19 | 19.29 | 18.81 | 18.99 | 18.99 | +0.18 (+0.96%) | 23,400 |
20 Jan 2023 | USD | 18.87 | 19.07 | 18.65 | 18.81 | 18.81 | -0.11 (-0.58%) | 35,300 |
19 Jan 2023 | USD | 19.25 | 19.25 | 18.73 | 18.92 | 18.92 | -0.3 (-1.56%) | 48,200 |
18 Jan 2023 | USD | 19 | 19.31 | 18.75 | 19.22 | 19.22 | +0.18 (+0.95%) | 166,700 |
17 Jan 2023 | USD | 19.11 | 19.59 | 18.65 | 19.04 | 19.04 | -0.01 (-0.05%) | 553,800 |
13 Jan 2023 | USD | 19.63 | 19.65 | 18.74 | 19.05 | 19.05 | -0.59 (-3.00%) | 72,600 |
12 Jan 2023 | USD | 19.94 | 19.95 | 19.41 | 19.64 | 19.64 | 0.0 (0.0%) | 96,300 |
11 Jan 2023 | USD | 19.3 | 19.91 | 18.63 | 19.64 | 19.64 | -0.32 (-1.60%) | 619,100 |
10 Jan 2023 | USD | 20.36 | 20.36 | 19.65 | 19.96 | 19.96 | -0.29 (-1.43%) | 167,000 |
9 Jan 2023 | USD | 20.78 | 20.78 | 20.2 | 20.25 | 20.25 | -0.55 (-2.64%) | 62,300 |
6 Jan 2023 | USD | 19.85 | 21 | 19.79 | 20.8 | 20.8 | +0.73 (+3.64%) | 32,000 |
5 Jan 2023 | USD | 20.23 | 20.24 | 19.63 | 20.07 | 20.07 | -0.29 (-1.42%) | 8,300 |
4 Jan 2023 | USD | 21 | 21 | 20.2 | 20.36 | 20.36 | -0.44 (-2.12%) | 8,700 |
3 Jan 2023 | USD | 21.44 | 21.44 | 20.42 | 20.8 | 20.8 | +0.61 (+3.02%) | 17,600 |
30 Dec 2022 | USD | 20.1 | 20.19 | 20.01 | 20.19 | 20.19 | +0.06 (+0.30%) | 3,600 |
29 Dec 2022 | USD | 20.07 | 20.4 | 19.57 | 20.13 | 20.13 | -0.02 (-0.10%) | 12,400 |
28 Dec 2022 | USD | 20 | 20.25 | 19.8 | 20.15 | 20.15 | -0.02 (-0.10%) | 3,800 |
27 Dec 2022 | USD | 20.1 | 20.3 | 19.7 | 20.17 | 20.17 | +0.29 (+1.46%) | 30,100 |
23 Dec 2022 | USD | 19.97 | 20.09 | 19.76 | 19.88 | 19.88 | +0.06 (+0.30%) | 25,700 |
22 Dec 2022 | USD | 19.7 | 20.29 | 19.17 | 19.82 | 19.82 | -0.81 (-3.93%) | 126,700 |
21 Dec 2022 | USD | 20.07 | 20.63 | 20.07 | 20.63 | 20.63 | +0.49 (+2.43%) | 5,500 |
20 Dec 2022 | USD | 20.4 | 20.7 | 19.44 | 20.14 | 20.14 | -0.24 (-1.18%) | 26,400 |
19 Dec 2022 | USD | 21.07 | 21.59 | 19.88 | 20.38 | 20.38 | -0.58 (-2.77%) | 43,200 |
16 Dec 2022 | USD | 20.78 | 20.96 | 20.45 | 20.96 | 20.96 | +0.14 (+0.67%) | 23,300 |
15 Dec 2022 | USD | 20.59 | 20.9 | 20.55 | 20.82 | 20.82 | 0.0 (0.0%) | 63,500 |
14 Dec 2022 | USD | 20.78 | 21.19 | 20.75 | 20.82 | 20.82 | +0.06 (+0.29%) | 73,700 |
13 Dec 2022 | USD | 20.8 | 21.5 | 20.3 | 20.76 | 20.76 | +0.66 (+3.28%) | 22,300 |
12 Dec 2022 | USD | 20.77 | 20.8 | 19.68 | 20.1 | 20.1 | -0.57 (-2.76%) | 49,300 |
9 Dec 2022 | USD | 21.23 | 21.23 | 20.66 | 20.67 | 20.67 | +0.01 (+0.05%) | 4,300 |