Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 21.95 | 22.36 | 21.82 | 21.95 | 21.95 | +0.2 (+0.92%) | 2,986,400 |
1 Feb 2023 | USD | 21.47 | 21.84 | 21.28 | 21.75 | 21.75 | +0.22 (+1.02%) | 1,770,600 |
31 Jan 2023 | USD | 21.14 | 21.57 | 21.08 | 21.53 | 21.53 | +0.43 (+2.04%) | 2,451,700 |
30 Jan 2023 | USD | 21.39 | 21.58 | 21.04 | 21.1 | 21.1 | -0.43 (-2.00%) | 1,666,700 |
27 Jan 2023 | USD | 21.14 | 21.56 | 21.11 | 21.53 | 21.53 | +0.36 (+1.70%) | 1,827,400 |
26 Jan 2023 | USD | 21.18 | 21.26 | 20.85 | 21.17 | 21.17 | +0.06 (+0.28%) | 2,971,000 |
25 Jan 2023 | USD | 21.36 | 21.46 | 20.96 | 21.11 | 21.11 | -0.33 (-1.54%) | 2,779,000 |
24 Jan 2023 | USD | 21.51 | 21.76 | 21.41 | 21.44 | 21.44 | -0.16 (-0.74%) | 2,615,000 |
23 Jan 2023 | USD | 21.16 | 21.66 | 21.07 | 21.6 | 21.6 | +0.47 (+2.22%) | 2,604,800 |
20 Jan 2023 | USD | 20.85 | 21.16 | 20.81 | 21.13 | 21.13 | +0.23 (+1.10%) | 2,268,000 |
19 Jan 2023 | USD | 20.83 | 20.96 | 20.69 | 20.9 | 20.9 | -0.02 (-0.10%) | 2,237,900 |
18 Jan 2023 | USD | 21.02 | 21.16 | 20.77 | 20.92 | 20.92 | -0.1 (-0.48%) | 2,670,300 |
17 Jan 2023 | USD | 20.63 | 21.03 | 20.57 | 21.02 | 21.02 | +0.37 (+1.79%) | 2,546,000 |
13 Jan 2023 | USD | 20.89 | 21.04 | 20.63 | 20.65 | 20.65 | -0.43 (-2.04%) | 2,501,800 |
12 Jan 2023 | USD | 20.99 | 21.22 | 20.7 | 21.08 | 21.08 | +0.14 (+0.67%) | 2,632,600 |
11 Jan 2023 | USD | 20.67 | 21 | 20.6 | 20.94 | 20.94 | +0.43 (+2.10%) | 2,723,500 |
10 Jan 2023 | USD | 20.64 | 20.77 | 20.31 | 20.51 | 20.51 | -0.26 (-1.25%) | 4,305,200 |
9 Jan 2023 | USD | 20.66 | 21.01 | 20.62 | 20.77 | 20.77 | +0.01 (+0.05%) | 3,111,800 |
6 Jan 2023 | USD | 20.42 | 20.8 | 20.35 | 20.76 | 20.76 | +0.5 (+2.47%) | 2,392,300 |
5 Jan 2023 | USD | 20 | 20.34 | 19.77 | 20.26 | 20.26 | +0.05 (+0.25%) | 4,266,000 |
4 Jan 2023 | USD | 19.85 | 20.36 | 19.83 | 20.21 | 20.21 | +0.54 (+2.75%) | 2,637,500 |
3 Jan 2023 | USD | 19.48 | 19.83 | 19.28 | 19.67 | 19.67 | +0.4 (+2.08%) | 3,665,100 |
30 Dec 2022 | USD | 19.25 | 19.48 | 19.03 | 19.27 | 19.27 | -0.01 (-0.05%) | 2,153,600 |
29 Dec 2022 | USD | 19.16 | 19.37 | 19.06 | 19.28 | 19.28 | +0.21 (+1.10%) | 1,627,200 |
28 Dec 2022 | USD | 19.36 | 19.58 | 19.04 | 19.07 | 19.07 | -0.21 (-1.09%) | 2,727,500 |
27 Dec 2022 | USD | 18.84 | 19.32 | 18.71 | 19.28 | 19.28 | +0.47 (+2.50%) | 1,991,700 |
23 Dec 2022 | USD | 18.58 | 18.83 | 18.46 | 18.81 | 18.81 | +0.19 (+1.02%) | 1,431,100 |
22 Dec 2022 | USD | 18.52 | 18.66 | 18.25 | 18.62 | 18.62 | -0.05 (-0.27%) | 3,006,100 |
21 Dec 2022 | USD | 18.5 | 18.95 | 18.5 | 18.67 | 18.67 | +0.28 (+1.52%) | 2,874,100 |
20 Dec 2022 | USD | 18.34 | 18.54 | 18.16 | 18.39 | 18.39 | -0.09 (-0.49%) | 2,475,200 |