Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 19.5 | 20.25 | 19.5 | 20.07 | 20.07 | +0.61 (+3.13%) | 190,700 |
1 Feb 2023 | USD | 19.18 | 19.58 | 18.89 | 19.46 | 19.46 | +0.27 (+1.41%) | 202,800 |
31 Jan 2023 | USD | 18.7 | 19.2 | 18.65 | 19.19 | 19.19 | +0.53 (+2.84%) | 323,900 |
30 Jan 2023 | USD | 18.45 | 19.19 | 18.45 | 18.66 | 18.66 | +0.29 (+1.58%) | 171,900 |
27 Jan 2023 | USD | 20.17 | 20.27 | 18.25 | 18.37 | 18.37 | -1.48 (-7.46%) | 524,600 |
26 Jan 2023 | USD | 20.09 | 20.09 | 19.61 | 19.85 | 19.85 | -0.12 (-0.60%) | 160,500 |
25 Jan 2023 | USD | 20.15 | 20.22 | 19.76 | 19.97 | 19.97 | -0.24 (-1.19%) | 99,400 |
24 Jan 2023 | USD | 20.22 | 20.46 | 20.15 | 20.21 | 20.21 | -0.08 (-0.39%) | 126,200 |
23 Jan 2023 | USD | 19.93 | 20.31 | 19.93 | 20.29 | 20.29 | +0.32 (+1.60%) | 120,500 |
20 Jan 2023 | USD | 19.9 | 20.01 | 19.67 | 19.97 | 19.97 | +0.26 (+1.32%) | 160,100 |
19 Jan 2023 | USD | 19.5 | 19.77 | 19.36 | 19.71 | 19.71 | +0.16 (+0.82%) | 126,200 |
18 Jan 2023 | USD | 19.74 | 19.74 | 19.5 | 19.55 | 19.55 | -0.31 (-1.56%) | 111,600 |
17 Jan 2023 | USD | 19.94 | 20.1 | 19.76 | 19.86 | 19.86 | -0.17 (-0.85%) | 129,600 |
13 Jan 2023 | USD | 19.5 | 20.07 | 19.42 | 20.03 | 20.03 | +0.53 (+2.72%) | 267,000 |
12 Jan 2023 | USD | 19.68 | 19.98 | 19.45 | 19.5 | 19.5 | -0.04 (-0.20%) | 877,100 |
11 Jan 2023 | USD | 19.72 | 19.77 | 19.51 | 19.54 | 19.54 | -0.1 (-0.51%) | 91,200 |
10 Jan 2023 | USD | 19.56 | 19.84 | 19.47 | 19.64 | 19.64 | -0.01 (-0.05%) | 91,000 |
9 Jan 2023 | USD | 19.91 | 19.92 | 19.6 | 19.65 | 19.65 | -0.17 (-0.86%) | 87,500 |
6 Jan 2023 | USD | 19.44 | 19.88 | 19.4 | 19.82 | 19.82 | +0.46 (+2.38%) | 84,200 |
5 Jan 2023 | USD | 19.36 | 19.46 | 19.35 | 19.36 | 19.36 | -0.12 (-0.62%) | 80,200 |
4 Jan 2023 | USD | 19.62 | 19.75 | 19.44 | 19.48 | 19.48 | -0.02 (-0.10%) | 90,900 |
3 Jan 2023 | USD | 19.45 | 19.64 | 19.35 | 19.5 | 19.5 | +0.12 (+0.62%) | 87,900 |
30 Dec 2022 | USD | 19.59 | 19.63 | 19.35 | 19.38 | 19.38 | -0.17 (-0.87%) | 107,800 |
29 Dec 2022 | USD | 19.35 | 19.63 | 19.33 | 19.55 | 19.55 | +0.28 (+1.45%) | 114,900 |
28 Dec 2022 | USD | 19.47 | 19.63 | 19.25 | 19.27 | 19.27 | -0.19 (-0.98%) | 140,900 |
27 Dec 2022 | USD | 19.69 | 19.69 | 19.45 | 19.46 | 19.46 | -0.12 (-0.61%) | 84,000 |
23 Dec 2022 | USD | 19.56 | 19.66 | 19.48 | 19.58 | 19.58 | +0.08 (+0.41%) | 88,900 |
22 Dec 2022 | USD | 19.51 | 19.66 | 19.24 | 19.5 | 19.5 | -0.03 (-0.15%) | 174,100 |
21 Dec 2022 | USD | 19.66 | 19.74 | 19.52 | 19.53 | 19.53 | +0.07 (+0.36%) | 196,300 |
20 Dec 2022 | USD | 19.68 | 19.71 | 19.4 | 19.46 | 19.46 | -0.18 (-0.92%) | 214,100 |