Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 26.64 | 26.8 | 26 | 26.28 | 26.28 | -1.13 (-4.12%) | 14,000 |
31 Jan 2023 | USD | 27.62 | 27.76 | 27.22 | 27.41 | 27.41 | +0.22 (+0.81%) | 13,500 |
30 Jan 2023 | USD | 26.9 | 27.19 | 26.61 | 27.19 | 27.19 | +1.93 (+7.64%) | 17,500 |
27 Jan 2023 | USD | 25.12 | 25.49 | 25.09 | 25.26 | 25.26 | +0.05 (+0.20%) | 8,000 |
26 Jan 2023 | USD | 25.26 | 25.58 | 25.12 | 25.21 | 25.21 | -0.63 (-2.44%) | 11,500 |
25 Jan 2023 | USD | 26.03 | 26.38 | 25.8 | 25.84 | 25.84 | -0.1 (-0.39%) | 15,200 |
24 Jan 2023 | USD | 26.22 | 26.22 | 25.84 | 25.94 | 25.94 | +0.15 (+0.58%) | 9,100 |
23 Jan 2023 | USD | 25.94 | 26.09 | 25.54 | 25.79 | 25.79 | -0.53 (-2.01%) | 30,100 |
20 Jan 2023 | USD | 27 | 27 | 26.32 | 26.32 | 26.32 | -1.52 (-5.46%) | 18,600 |
19 Jan 2023 | USD | 28.38 | 28.38 | 27.72 | 27.84 | 27.84 | -1.13 (-3.90%) | 19,500 |
18 Jan 2023 | USD | 27.65 | 28.97 | 27.6 | 28.97 | 28.97 | +0.62 (+2.19%) | 7,500 |
17 Jan 2023 | USD | 28 | 28.36 | 27.97 | 28.35 | 28.35 | +1.06 (+3.88%) | 9,700 |
13 Jan 2023 | USD | 27.62 | 27.71 | 27.19 | 27.29 | 27.29 | -0.71 (-2.54%) | 13,100 |
12 Jan 2023 | USD | 27.85 | 28.5 | 27.85 | 28 | 28 | +0.47 (+1.71%) | 4,600 |
11 Jan 2023 | USD | 27.9 | 28.11 | 27.34 | 27.53 | 27.53 | -0.57 (-2.03%) | 8,900 |
10 Jan 2023 | USD | 28.46 | 28.69 | 27.99 | 28.1 | 28.1 | -0.67 (-2.33%) | 5,100 |
9 Jan 2023 | USD | 28.09 | 28.77 | 28.05 | 28.77 | 28.77 | -0.01 (-0.03%) | 5,700 |
6 Jan 2023 | USD | 29.6 | 29.6 | 28.65 | 28.78 | 28.78 | -0.12 (-0.42%) | 14,800 |
5 Jan 2023 | USD | 29.67 | 29.67 | 28.8 | 28.9 | 28.9 | +0.07 (+0.24%) | 11,500 |
4 Jan 2023 | USD | 30.62 | 30.97 | 28.77 | 28.83 | 28.83 | -4.2 (-12.72%) | 105,400 |
3 Jan 2023 | USD | 33.66 | 33.66 | 32.5 | 33.03 | 33.03 | -2.55 (-7.17%) | 15,200 |
30 Dec 2022 | USD | 35.05 | 35.63 | 34.62 | 35.58 | 35.58 | +1.63 (+4.80%) | 7,500 |
29 Dec 2022 | USD | 34.8 | 34.91 | 33.83 | 33.95 | 33.95 | -2.09 (-5.80%) | 14,700 |
28 Dec 2022 | USD | 34.2 | 36.04 | 34.2 | 36.04 | 36.04 | +2.17 (+6.41%) | 14,000 |
27 Dec 2022 | USD | 36 | 36 | 33.33 | 33.87 | 33.87 | -3.36 (-9.02%) | 19,300 |
23 Dec 2022 | USD | 36.5 | 37.34 | 36.42 | 37.23 | 37.23 | +0.31 (+0.84%) | 7,000 |
22 Dec 2022 | USD | 36.19 | 37.41 | 35.97 | 36.92 | 36.92 | +0.27 (+0.74%) | 9,900 |
21 Dec 2022 | USD | 37.67 | 38.13 | 36.37 | 36.65 | 36.65 | -1.89 (-4.90%) | 46,900 |
20 Dec 2022 | USD | 38.58 | 38.67 | 37.98 | 38.54 | 38.54 | +1.05 (+2.80%) | 13,600 |
19 Dec 2022 | USD | 36.63 | 37.5 | 36.63 | 37.49 | 37.49 | +0.41 (+1.11%) | 50,900 |