Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 24.59 | 24.59 | 24.259 | 24.35 | 24.35 | -0.16 (-0.65%) | 146,700 |
1 Feb 2023 | USD | 24.41 | 24.6 | 24.18 | 24.51 | 24.51 | +0.11 (+0.45%) | 80,400 |
31 Jan 2023 | USD | 24.29 | 24.41 | 24.228 | 24.4 | 24.4 | +0.02 (+0.08%) | 176,000 |
30 Jan 2023 | USD | 24.46 | 24.48 | 24.37 | 24.38 | 24.38 | -0.05 (-0.20%) | 109,800 |
27 Jan 2023 | USD | 24.34 | 24.48 | 24.28 | 24.43 | 24.43 | -0.1 (-0.41%) | 94,700 |
26 Jan 2023 | USD | 24.49 | 24.53 | 24.34 | 24.53 | 24.53 | +0.1 (+0.41%) | 30,000 |
25 Jan 2023 | USD | 24.14 | 24.43 | 24.14 | 24.43 | 24.43 | +0.11 (+0.45%) | 64,100 |
24 Jan 2023 | USD | 24.25 | 24.32 | 24.138 | 24.32 | 24.32 | -0.2 (-0.82%) | 337,800 |
23 Jan 2023 | USD | 24.41 | 24.52 | 24.39 | 24.52 | 24.52 | 0.0 (0.0%) | 302,500 |
20 Jan 2023 | USD | 24.4 | 24.53 | 24.3 | 24.52 | 24.52 | +0.1 (+0.41%) | 131,400 |
19 Jan 2023 | USD | 24.29 | 24.48 | 24.28 | 24.42 | 24.42 | +0.02 (+0.08%) | 1,482,600 |
18 Jan 2023 | USD | 24.77 | 24.77 | 24.39 | 24.4 | 24.4 | -0.06 (-0.25%) | 208,300 |
17 Jan 2023 | USD | 24.47 | 24.56 | 24.41 | 24.46 | 24.46 | +0.05 (+0.20%) | 150,900 |
13 Jan 2023 | USD | 24.17 | 24.42 | 24.17 | 24.41 | 24.41 | +0.19 (+0.78%) | 114,300 |
12 Jan 2023 | USD | 24.11 | 24.28 | 23.83 | 24.22 | 24.22 | +0.31 (+1.30%) | 84,900 |
11 Jan 2023 | USD | 23.93 | 23.93 | 23.78 | 23.91 | 23.91 | +0.1 (+0.42%) | 56,000 |
10 Jan 2023 | USD | 23.78 | 23.83 | 23.719 | 23.81 | 23.81 | +0.06 (+0.25%) | 104,500 |
9 Jan 2023 | USD | 23.87 | 23.93 | 23.75 | 23.75 | 23.75 | +0.05 (+0.21%) | 360,500 |
6 Jan 2023 | USD | 23.2 | 23.71 | 23.14 | 23.7 | 23.7 | +0.62 (+2.69%) | 162,100 |
5 Jan 2023 | USD | 23.05 | 23.15 | 23.04 | 23.08 | 23.08 | -0.11 (-0.47%) | 69,800 |
4 Jan 2023 | USD | 23.16 | 23.26 | 23.068 | 23.19 | 23.19 | +0.22 (+0.96%) | 238,200 |
3 Jan 2023 | USD | 23.01 | 23.147 | 22.88 | 22.97 | 22.97 | +0.09 (+0.39%) | 119,600 |
30 Dec 2022 | USD | 22.89 | 22.93 | 22.77 | 22.88 | 22.88 | -0.08 (-0.35%) | 107,200 |
29 Dec 2022 | USD | 22.94 | 23.02 | 22.89 | 22.96 | 22.96 | +0.18 (+0.79%) | 135,900 |
28 Dec 2022 | USD | 23.17 | 23.17 | 22.772 | 22.78 | 22.78 | -0.165 (-0.72%) | 296,300 |
27 Dec 2022 | USD | 23.08 | 23.08 | 22.89 | 22.945 | 22.945 | -0.005 (-0.02%) | 94,500 |
23 Dec 2022 | USD | 22.84 | 22.965 | 22.74 | 22.95 | 22.95 | +0.13 (+0.57%) | 154,000 |
22 Dec 2022 | USD | 22.91 | 22.91 | 22.604 | 22.82 | 22.82 | -0.15 (-0.65%) | 2,465,900 |
21 Dec 2022 | USD | 22.85 | 23.035 | 22.82 | 22.97 | 22.97 | +0.24 (+1.06%) | 103,500 |
20 Dec 2022 | USD | 22.68 | 22.76 | 22.611 | 22.73 | 22.73 | +0.1 (+0.44%) | 130,600 |