Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 23.98 | 24.12 | 23.87 | 24.06 | 24.06 | +0.2 (+0.84%) | 1,695,500 |
18 Jan 2023 | USD | 24.41 | 24.43 | 23.85 | 23.86 | 23.86 | -0.27 (-1.12%) | 1,833,500 |
17 Jan 2023 | USD | 24.1 | 24.2 | 24.07 | 24.13 | 24.13 | +0.12 (+0.50%) | 1,625,800 |
13 Jan 2023 | USD | 23.68 | 24.03 | 23.68 | 24.01 | 24.01 | +0.18 (+0.76%) | 5,155,000 |
12 Jan 2023 | USD | 23.67 | 23.89 | 23.36 | 23.83 | 23.83 | +0.47 (+2.01%) | 6,437,700 |
11 Jan 2023 | USD | 23.24 | 23.36 | 23.18 | 23.36 | 23.36 | +0.32 (+1.39%) | 2,204,200 |
10 Jan 2023 | USD | 22.99 | 23.05 | 22.87 | 23.04 | 23.04 | +0.03 (+0.13%) | 1,045,300 |
9 Jan 2023 | USD | 23.1 | 23.27 | 22.99 | 23.01 | 23.01 | -0.01 (-0.04%) | 1,123,500 |
6 Jan 2023 | USD | 22.5 | 23.03 | 22.34 | 23.02 | 23.02 | +0.79 (+3.55%) | 1,310,700 |
5 Jan 2023 | USD | 22.29 | 22.35 | 22.18 | 22.23 | 22.23 | -0.32 (-1.42%) | 2,536,400 |
4 Jan 2023 | USD | 22.61 | 22.66 | 22.42 | 22.55 | 22.55 | +0.58 (+2.64%) | 2,083,500 |
3 Jan 2023 | USD | 21.96 | 22.12 | 21.85 | 21.97 | 21.97 | -0.26 (-1.17%) | 2,983,800 |
30 Dec 2022 | USD | 22.21 | 22.33 | 22.16 | 22.23 | 22.23 | -0.12 (-0.54%) | 3,002,900 |
29 Dec 2022 | USD | 22.21 | 22.4 | 22.19 | 22.35 | 22.35 | +0.24 (+1.09%) | 2,102,500 |
28 Dec 2022 | USD | 22.45 | 22.51 | 22.1 | 22.11 | 22.11 | -0.3 (-1.34%) | 2,231,000 |
27 Dec 2022 | USD | 22.39 | 22.58 | 22.31 | 22.41 | 22.41 | +0.09 (+0.40%) | 2,586,700 |
23 Dec 2022 | USD | 22.14 | 22.33 | 22.09 | 22.32 | 22.32 | +0.29 (+1.32%) | 2,072,500 |
22 Dec 2022 | USD | 22.21 | 22.21 | 21.87 | 22.03 | 22.03 | -0.37 (-1.65%) | 1,711,300 |
21 Dec 2022 | USD | 22.29 | 22.46 | 22.27 | 22.4 | 22.4 | +0.35 (+1.59%) | 5,616,300 |
20 Dec 2022 | USD | 22 | 22.16 | 21.97 | 22.05 | 22.05 | -0.14 (-0.63%) | 1,691,300 |
19 Dec 2022 | USD | 22.39 | 22.42 | 22.13 | 22.19 | 22.19 | -0.02 (-0.09%) | 2,021,500 |
16 Dec 2022 | USD | 22.16 | 22.31 | 22.08 | 22.21 | 22.21 | -0.09 (-0.40%) | 2,473,700 |
15 Dec 2022 | USD | 22.62 | 22.64 | 22.22 | 22.3 | 22.3 | -0.74 (-3.21%) | 1,770,200 |
14 Dec 2022 | USD | 23.09 | 23.18 | 22.78 | 23.04 | 23.04 | -0.06 (-0.26%) | 3,594,300 |
13 Dec 2022 | USD | 23.43 | 23.46 | 23.04 | 23.1 | 23.1 | -0.12 (-0.52%) | 3,285,400 |
12 Dec 2022 | USD | 23.15 | 23.22 | 23.04 | 23.22 | 23.22 | +0.05 (+0.22%) | 4,156,300 |
9 Dec 2022 | USD | 23.2 | 23.41 | 23.17 | 23.17 | 23.17 | -0.03 (-0.13%) | 1,551,000 |
8 Dec 2022 | USD | 23.07 | 23.22 | 23.01 | 23.2 | 23.2 | +0.1 (+0.43%) | 2,240,000 |
7 Dec 2022 | USD | 23.05 | 23.17 | 22.97 | 23.1 | 23.1 | +0.04 (+0.17%) | 3,241,800 |
6 Dec 2022 | USD | 23.25 | 23.32 | 22.96 | 23.06 | 23.06 | -0.12 (-0.52%) | 1,914,500 |