Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 15.93 | 16.17 | 15.094 | 15.78 | 15.78 | +0.15 (+0.96%) | 11,100 |
25 Jan 2023 | USD | 15.25 | 15.66 | 14.96 | 15.63 | 15.63 | +0.29 (+1.89%) | 30,600 |
24 Jan 2023 | USD | 15.07 | 16.15 | 15.02 | 15.34 | 15.34 | +0.34 (+2.27%) | 19,000 |
23 Jan 2023 | USD | 15.7 | 15.7 | 14.74 | 15 | 15 | -0.6 (-3.85%) | 23,000 |
20 Jan 2023 | USD | 16.02 | 16.87 | 15.11 | 15.6 | 15.6 | -0.05 (-0.32%) | 45,300 |
19 Jan 2023 | USD | 16.21 | 16.21 | 15.029 | 15.65 | 15.65 | -0.51 (-3.16%) | 22,900 |
18 Jan 2023 | USD | 15.71 | 16.62 | 15.613 | 16.16 | 16.16 | +0.66 (+4.26%) | 24,000 |
17 Jan 2023 | USD | 15.12 | 15.6 | 14.79 | 15.5 | 15.5 | +0.25 (+1.64%) | 18,500 |
13 Jan 2023 | USD | 15.2 | 15.48 | 14.85 | 15.25 | 15.25 | +0.02 (+0.13%) | 37,500 |
12 Jan 2023 | USD | 15.15 | 15.455 | 14.08 | 15.23 | 15.23 | -0.07 (-0.46%) | 54,000 |
11 Jan 2023 | USD | 15.1 | 15.36 | 14.67 | 15.3 | 15.3 | +0.26 (+1.73%) | 33,100 |
10 Jan 2023 | USD | 14.75 | 15.13 | 14.62 | 15.04 | 15.04 | +0.12 (+0.80%) | 22,400 |
9 Jan 2023 | USD | 15.27 | 15.91 | 14.78 | 14.92 | 14.92 | -0.21 (-1.39%) | 27,700 |
6 Jan 2023 | USD | 14.86 | 15.65 | 14.57 | 15.13 | 15.13 | +0.4 (+2.72%) | 26,300 |
5 Jan 2023 | USD | 14.61 | 15.64 | 14.5 | 14.73 | 14.73 | -0.12 (-0.81%) | 34,900 |
4 Jan 2023 | USD | 14.88 | 15.31 | 14.6 | 14.85 | 14.85 | -0.25 (-1.66%) | 87,400 |
3 Jan 2023 | USD | 16.99 | 17.09 | 14.74 | 15.1 | 15.1 | -1.63 (-9.74%) | 72,300 |
30 Dec 2022 | USD | 15.61 | 17.17 | 15.61 | 16.73 | 16.73 | +1.03 (+6.56%) | 117,700 |
29 Dec 2022 | USD | 14.83 | 16.36 | 14.83 | 15.7 | 15.7 | +1.1 (+7.53%) | 44,500 |
28 Dec 2022 | USD | 14.52 | 14.71 | 14.4 | 14.6 | 14.6 | +0.08 (+0.55%) | 55,500 |
27 Dec 2022 | USD | 14.22 | 14.63 | 14.15 | 14.52 | 14.52 | +0.44 (+3.13%) | 40,400 |
23 Dec 2022 | USD | 14.2 | 14.2 | 14 | 14.08 | 14.08 | -0.27 (-1.88%) | 68,500 |
22 Dec 2022 | USD | 14.08 | 14.49 | 14 | 14.35 | 14.35 | +0.02 (+0.14%) | 59,600 |
21 Dec 2022 | USD | 14.37 | 14.46 | 13.79 | 14.33 | 14.33 | +0.31 (+2.21%) | 37,300 |
20 Dec 2022 | USD | 13.61 | 14.58 | 13.41 | 14.02 | 14.02 | +0.22 (+1.59%) | 48,700 |
19 Dec 2022 | USD | 13.74 | 14.06 | 13.2 | 13.8 | 13.8 | +0.05 (+0.36%) | 188,600 |
16 Dec 2022 | USD | 13.33 | 14.275 | 13.205 | 13.75 | 13.75 | +0.23 (+1.70%) | 929,800 |
15 Dec 2022 | USD | 13.62 | 14.14 | 13.14 | 13.52 | 13.52 | -0.4 (-2.87%) | 175,400 |
14 Dec 2022 | USD | 14.3 | 14.585 | 13.76 | 13.92 | 13.92 | -0.31 (-2.18%) | 102,600 |
13 Dec 2022 | USD | 14.57 | 15.605 | 13.95 | 14.23 | 14.23 | -0.1 (-0.70%) | 122,600 |