Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 18.7 | 18.7 | 18.068 | 18.233 | 18.233 | -0.503 (-2.68%) | 7,900 |
25 Jan 2023 | USD | 18.41 | 18.736 | 18.322 | 18.736 | 18.736 | -0.081 (-0.43%) | 3,300 |
24 Jan 2023 | USD | 18.81 | 18.817 | 18.55 | 18.817 | 18.817 | +0.007 (+0.04%) | 4,700 |
23 Jan 2023 | USD | 19.05 | 19.05 | 18.81 | 18.81 | 18.81 | -0.11 (-0.58%) | 17,000 |
20 Jan 2023 | USD | 18.912 | 18.947 | 18.88 | 18.92 | 18.92 | +0.387 (+2.09%) | 4,700 |
19 Jan 2023 | USD | 17.86 | 18.718 | 17.86 | 18.533 | 18.533 | +0.54 (+3.00%) | 4,500 |
18 Jan 2023 | USD | 18.82 | 18.918 | 17.993 | 17.993 | 17.993 | -0.652 (-3.50%) | 14,000 |
17 Jan 2023 | USD | 17.81 | 18.68 | 17.81 | 18.645 | 18.645 | +0.81 (+4.54%) | 13,000 |
13 Jan 2023 | USD | 19.01 | 19.01 | 17.78 | 17.835 | 17.835 | -0.425 (-2.33%) | 18,300 |
12 Jan 2023 | USD | 17.589 | 18.34 | 17.5 | 18.26 | 18.26 | +0.74 (+4.22%) | 57,500 |
11 Jan 2023 | USD | 20.08 | 20.08 | 17.36 | 17.52 | 17.52 | -2.48 (-12.40%) | 52,000 |
10 Jan 2023 | USD | 20.1 | 20.395 | 19.49 | 20 | 20 | -0.1 (-0.50%) | 9,000 |
9 Jan 2023 | USD | 20.894 | 20.894 | 20.05 | 20.1 | 20.1 | -0.6 (-2.90%) | 50,500 |
6 Jan 2023 | USD | 19.93 | 20.83 | 19.56 | 20.7 | 20.7 | +1.14 (+5.83%) | 241,400 |
5 Jan 2023 | USD | 18.89 | 19.602 | 18.27 | 19.56 | 19.56 | +0.77 (+4.10%) | 11,600 |
4 Jan 2023 | USD | 17.6 | 18.901 | 17.55 | 18.79 | 18.79 | +1.28 (+7.31%) | 23,100 |
3 Jan 2023 | USD | 17.17 | 17.51 | 17.12 | 17.51 | 17.51 | +0.392 (+2.29%) | 3,800 |
30 Dec 2022 | USD | 17.09 | 17.32 | 17.04 | 17.118 | 17.118 | -0.267 (-1.54%) | 10,400 |
29 Dec 2022 | USD | 17.52 | 17.57 | 17.263 | 17.385 | 17.385 | +0.429 (+2.53%) | 5,400 |
28 Dec 2022 | USD | 16.8 | 17.43 | 16.8 | 16.956 | 16.956 | +0.156 (+0.93%) | 10,100 |
27 Dec 2022 | USD | 17.02 | 17.5 | 16.8 | 16.8 | 16.8 | -0.22 (-1.29%) | 6,300 |
23 Dec 2022 | USD | 16.612 | 17.036 | 16.612 | 17.02 | 17.02 | +0.01 (+0.06%) | 7,000 |
22 Dec 2022 | USD | 17.38 | 17.38 | 17.01 | 17.01 | 17.01 | -0.508 (-2.90%) | 2,500 |
21 Dec 2022 | USD | 17 | 17.518 | 16.946 | 17.518 | 17.518 | +0.668 (+3.96%) | 21,400 |
20 Dec 2022 | USD | 16.75 | 16.965 | 16.718 | 16.85 | 16.85 | +0.21 (+1.26%) | 25,700 |
19 Dec 2022 | USD | 17.25 | 17.25 | 16.478 | 16.64 | 16.64 | -0.51 (-2.97%) | 17,800 |
16 Dec 2022 | USD | 16.63 | 17.38 | 16.61 | 17.15 | 17.15 | +0.95 (+5.86%) | 11,000 |
15 Dec 2022 | USD | 16 | 16.56 | 16 | 16.2 | 16.2 | -0.09 (-0.55%) | 24,300 |
14 Dec 2022 | USD | 16.67 | 16.67 | 16.29 | 16.29 | 16.29 | -0.28 (-1.69%) | 12,100 |
13 Dec 2022 | USD | 17.23 | 17.23 | 16.57 | 16.57 | 16.57 | -0.06 (-0.36%) | 8,400 |