Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 24.41 | 24.65 | 24.33 | 24.38 | 24.38 | -0.08 (-0.33%) | 1,204,100 |
18 Jan 2023 | USD | 24.62 | 24.94 | 24.38 | 24.46 | 24.46 | -0.18 (-0.73%) | 1,875,900 |
17 Jan 2023 | USD | 24.75 | 25.01 | 24.465 | 24.64 | 24.64 | +0.19 (+0.78%) | 1,803,100 |
13 Jan 2023 | USD | 24.12 | 24.53 | 23.95 | 24.45 | 24.45 | +0.17 (+0.70%) | 682,100 |
12 Jan 2023 | USD | 24.11 | 24.48 | 23.97 | 24.28 | 24.28 | +0.27 (+1.12%) | 1,157,200 |
11 Jan 2023 | USD | 23.33 | 24.08 | 23.15 | 24.01 | 24.01 | +0.91 (+3.94%) | 1,212,700 |
10 Jan 2023 | USD | 23.25 | 23.605 | 23.05 | 23.1 | 23.1 | -0.28 (-1.20%) | 1,542,600 |
9 Jan 2023 | USD | 23.1 | 23.4 | 23.045 | 23.38 | 23.38 | +0.28 (+1.21%) | 816,000 |
6 Jan 2023 | USD | 23.13 | 23.42 | 23.04 | 23.1 | 23.1 | +0.14 (+0.61%) | 1,305,400 |
5 Jan 2023 | USD | 23.18 | 23.18 | 22.57 | 22.96 | 22.96 | -0.29 (-1.25%) | 833,200 |
4 Jan 2023 | USD | 23.07 | 23.545 | 22.91 | 23.25 | 23.25 | +0.39 (+1.71%) | 1,849,400 |
3 Jan 2023 | USD | 23.7 | 23.86 | 22.55 | 22.86 | 22.86 | -0.61 (-2.60%) | 875,200 |
30 Dec 2022 | USD | 23.23 | 23.49 | 23.18 | 23.47 | 23.47 | +0.12 (+0.51%) | 612,700 |
29 Dec 2022 | USD | 23.01 | 23.43 | 22.87 | 23.35 | 23.35 | +0.3 (+1.30%) | 512,100 |
28 Dec 2022 | USD | 23.5 | 23.56 | 22.975 | 23.05 | 23.05 | -0.34 (-1.45%) | 751,800 |
27 Dec 2022 | USD | 23.56 | 23.56 | 23.24 | 23.39 | 23.39 | -0.07 (-0.30%) | 475,500 |
23 Dec 2022 | USD | 23.08 | 23.49 | 23.02 | 23.46 | 23.46 | +0.27 (+1.16%) | 539,100 |
22 Dec 2022 | USD | 23.09 | 23.23 | 22.82 | 23.19 | 23.19 | -0.1 (-0.43%) | 727,500 |
21 Dec 2022 | USD | 23.13 | 23.515 | 23.13 | 23.29 | 23.29 | +0.32 (+1.39%) | 733,500 |
20 Dec 2022 | USD | 22.8 | 23.12 | 22.57 | 22.97 | 22.97 | +0.13 (+0.57%) | 841,600 |
19 Dec 2022 | USD | 22.75 | 23.15 | 22.64 | 22.84 | 22.84 | +0.2 (+0.88%) | 1,051,800 |
16 Dec 2022 | USD | 22.81 | 22.97 | 22.275 | 22.64 | 22.64 | -0.58 (-2.50%) | 5,141,200 |
15 Dec 2022 | USD | 23.25 | 23.43 | 23.02 | 23.22 | 23.22 | -0.14 (-0.60%) | 2,046,800 |
14 Dec 2022 | USD | 23.46 | 23.96 | 23.295 | 23.36 | 23.36 | -0.15 (-0.64%) | 1,305,900 |
13 Dec 2022 | USD | 24.01 | 24.05 | 23.34 | 23.51 | 23.51 | +0.19 (+0.81%) | 1,543,900 |
12 Dec 2022 | USD | 23.24 | 23.46 | 23.12 | 23.32 | 23.32 | +0.05 (+0.21%) | 944,500 |
9 Dec 2022 | USD | 23.17 | 23.435 | 23.17 | 23.27 | 23.27 | -0.04 (-0.17%) | 556,000 |
8 Dec 2022 | USD | 23.54 | 23.71 | 23.2 | 23.31 | 23.31 | +0.05 (+0.21%) | 575,000 |
7 Dec 2022 | USD | 23.06 | 23.33 | 22.99 | 23.26 | 23.26 | +0.19 (+0.82%) | 875,300 |
6 Dec 2022 | USD | 23.31 | 23.46 | 22.92 | 23.07 | 23.07 | -0.3 (-1.28%) | 519,800 |