Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 22.36 | 22.59 | 22.25 | 22.39 | 22.39 | +0.03 (+0.13%) | 109,900 |
26 Jan 2023 | USD | 22.38 | 22.54 | 22.19 | 22.36 | 22.36 | +0.17 (+0.77%) | 199,300 |
25 Jan 2023 | USD | 22.14 | 22.22 | 21.61 | 22.19 | 22.19 | -0.07 (-0.31%) | 155,800 |
24 Jan 2023 | USD | 21.87 | 22.56 | 21.73 | 22.26 | 22.26 | +0.3 (+1.37%) | 178,800 |
23 Jan 2023 | USD | 20.8 | 22 | 20.8 | 21.96 | 21.96 | +1.15 (+5.53%) | 256,000 |
20 Jan 2023 | USD | 20.46 | 20.88 | 20.18 | 20.81 | 20.81 | +0.52 (+2.56%) | 193,700 |
19 Jan 2023 | USD | 20.57 | 20.63 | 20.22 | 20.29 | 20.29 | -0.42 (-2.03%) | 120,900 |
18 Jan 2023 | USD | 20.97 | 21.06 | 20.67 | 20.71 | 20.71 | -0.18 (-0.86%) | 327,200 |
17 Jan 2023 | USD | 21.23 | 21.39 | 20.86 | 20.89 | 20.89 | -0.43 (-2.02%) | 89,800 |
13 Jan 2023 | USD | 21.27 | 21.54 | 21.14 | 21.32 | 21.32 | -0.13 (-0.61%) | 128,300 |
12 Jan 2023 | USD | 21.43 | 21.6 | 21.36 | 21.45 | 21.45 | +0.06 (+0.28%) | 95,700 |
11 Jan 2023 | USD | 21.24 | 21.81 | 21.2 | 21.39 | 21.39 | +0.17 (+0.80%) | 132,500 |
10 Jan 2023 | USD | 21.17 | 21.42 | 20.95 | 21.22 | 21.22 | +0.11 (+0.52%) | 105,600 |
9 Jan 2023 | USD | 20.96 | 21.23 | 20.96 | 21.11 | 21.11 | +0.15 (+0.72%) | 151,400 |
6 Jan 2023 | USD | 20.77 | 21.01 | 20.71 | 20.96 | 20.96 | +0.29 (+1.40%) | 100,700 |
5 Jan 2023 | USD | 20.84 | 20.9 | 20.57 | 20.67 | 20.67 | -0.27 (-1.29%) | 144,700 |
4 Jan 2023 | USD | 20.96 | 21.17 | 20.82 | 20.94 | 20.94 | +0.09 (+0.43%) | 160,300 |
3 Jan 2023 | USD | 20.47 | 20.9 | 20.43 | 20.85 | 20.85 | +0.48 (+2.36%) | 222,400 |
30 Dec 2022 | USD | 20.38 | 20.47 | 20.22 | 20.37 | 20.37 | -0.02 (-0.10%) | 84,400 |
29 Dec 2022 | USD | 20.2 | 20.53 | 20.15 | 20.39 | 20.39 | +0.29 (+1.44%) | 117,300 |
28 Dec 2022 | USD | 20.46 | 21.44 | 20.08 | 20.1 | 20.1 | -0.29 (-1.42%) | 111,900 |
27 Dec 2022 | USD | 20.67 | 20.84 | 20.28 | 20.39 | 20.39 | -0.1 (-0.49%) | 148,700 |
23 Dec 2022 | USD | 19.98 | 20.64 | 19.85 | 20.49 | 20.49 | +0.54 (+2.71%) | 251,100 |
22 Dec 2022 | USD | 19.74 | 20.02 | 19.61 | 19.95 | 19.95 | +0.03 (+0.15%) | 166,300 |
21 Dec 2022 | USD | 19.95 | 20.11 | 19.7 | 19.92 | 19.92 | +0.08 (+0.40%) | 107,400 |
20 Dec 2022 | USD | 20.04 | 20.21 | 19.83 | 19.84 | 19.84 | -0.19 (-0.95%) | 167,000 |
19 Dec 2022 | USD | 20.16 | 20.6 | 19.82 | 20.03 | 20.03 | -0.07 (-0.35%) | 163,800 |
16 Dec 2022 | USD | 20.36 | 20.56 | 20 | 20.1 | 20.1 | -0.35 (-1.71%) | 388,300 |
15 Dec 2022 | USD | 20.37 | 20.76 | 20.22 | 20.45 | 20.45 | -0.01 (-0.05%) | 575,500 |
14 Dec 2022 | USD | 20.63 | 20.81 | 19.96 | 20.46 | 20.46 | -0.22 (-1.06%) | 446,200 |