Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 23.48 | 24.19 | 23.478 | 23.92 | 23.92 | +1.05 (+4.59%) | 235,000 |
1 Feb 2023 | USD | 22.22 | 22.99 | 22.13 | 22.87 | 22.87 | +0.66 (+2.97%) | 158,600 |
31 Jan 2023 | USD | 21.92 | 22.21 | 21.82 | 22.21 | 22.21 | +0.385 (+1.76%) | 62,000 |
30 Jan 2023 | USD | 22.03 | 22.23 | 21.81 | 21.825 | 21.825 | -0.485 (-2.17%) | 79,000 |
27 Jan 2023 | USD | 21.73 | 22.46 | 21.73 | 22.31 | 22.31 | +0.46 (+2.11%) | 116,500 |
26 Jan 2023 | USD | 21.83 | 21.95 | 21.47 | 21.85 | 21.85 | +0.34 (+1.58%) | 86,000 |
25 Jan 2023 | USD | 21.12 | 21.56 | 20.84 | 21.51 | 21.51 | -0.03 (-0.14%) | 137,000 |
24 Jan 2023 | USD | 21.6 | 21.84 | 21.47 | 21.54 | 21.54 | -0.28 (-1.28%) | 176,900 |
23 Jan 2023 | USD | 21.3 | 21.848 | 21.22 | 21.82 | 21.82 | +0.47 (+2.20%) | 78,300 |
20 Jan 2023 | USD | 20.84 | 21.35 | 20.61 | 21.35 | 21.35 | +0.75 (+3.64%) | 108,700 |
19 Jan 2023 | USD | 20.61 | 20.74 | 20.43 | 20.6 | 20.6 | -0.29 (-1.39%) | 87,900 |
18 Jan 2023 | USD | 21.5 | 21.64 | 20.86 | 20.89 | 20.89 | -0.49 (-2.29%) | 314,500 |
17 Jan 2023 | USD | 21.09 | 21.38 | 20.98 | 21.38 | 21.38 | +0.31 (+1.47%) | 147,200 |
13 Jan 2023 | USD | 20.81 | 21.11 | 20.75 | 21.07 | 21.07 | +0.22 (+1.06%) | 115,900 |
12 Jan 2023 | USD | 20.65 | 20.955 | 20.24 | 20.85 | 20.85 | +0.32 (+1.56%) | 89,700 |
11 Jan 2023 | USD | 20.25 | 20.56 | 20.21 | 20.53 | 20.53 | +0.2 (+0.98%) | 145,300 |
10 Jan 2023 | USD | 20.04 | 20.335 | 19.977 | 20.33 | 20.33 | +0.21 (+1.04%) | 88,400 |
9 Jan 2023 | USD | 19.81 | 20.421 | 19.81 | 20.12 | 20.12 | +0.46 (+2.34%) | 462,600 |
6 Jan 2023 | USD | 19.3 | 19.773 | 19.052 | 19.66 | 19.66 | +0.43 (+2.24%) | 91,200 |
5 Jan 2023 | USD | 19.52 | 19.52 | 19.212 | 19.23 | 19.23 | -0.47 (-2.39%) | 65,200 |
4 Jan 2023 | USD | 19.61 | 19.875 | 19.48 | 19.7 | 19.7 | +0.43 (+2.23%) | 239,100 |
3 Jan 2023 | USD | 19.42 | 19.7 | 19.03 | 19.27 | 19.27 | +0.02 (+0.10%) | 100,500 |
30 Dec 2022 | USD | 18.94 | 19.25 | 18.9 | 19.25 | 19.25 | +0.12 (+0.63%) | 202,600 |
29 Dec 2022 | USD | 18.65 | 19.225 | 18.64 | 19.13 | 19.13 | +0.69 (+3.74%) | 230,400 |
28 Dec 2022 | USD | 18.59 | 18.88 | 18.44 | 18.44 | 18.44 | -0.21 (-1.13%) | 189,800 |
27 Dec 2022 | USD | 18.68 | 18.836 | 18.5 | 18.65 | 18.65 | -0.13 (-0.69%) | 245,200 |
23 Dec 2022 | USD | 18.58 | 18.82 | 18.53 | 18.78 | 18.78 | +0.13 (+0.70%) | 149,700 |
22 Dec 2022 | USD | 18.79 | 18.96 | 18.35 | 18.65 | 18.65 | -0.35 (-1.84%) | 178,100 |
21 Dec 2022 | USD | 18.87 | 19.25 | 18.8 | 19 | 19 | +0.19 (+1.01%) | 319,700 |
20 Dec 2022 | USD | 18.59 | 19.03 | 18.57 | 18.81 | 18.81 | +0.05 (+0.27%) | 273,400 |