Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 19.16 | 19.33 | 19.14 | 19.31 | 19.31 | +0.3 (+1.58%) | 97,700 |
18 Jan 2023 | USD | 19.2 | 19.23 | 19 | 19.01 | 19.01 | -0.05 (-0.26%) | 105,100 |
17 Jan 2023 | USD | 19.14 | 19.14 | 19.016 | 19.06 | 19.06 | -0.12 (-0.63%) | 134,300 |
13 Jan 2023 | USD | 19.01 | 19.19 | 19 | 19.18 | 19.18 | +0.21 (+1.11%) | 1,965,200 |
12 Jan 2023 | USD | 18.89 | 18.97 | 18.805 | 18.97 | 18.97 | +0.23 (+1.23%) | 145,200 |
11 Jan 2023 | USD | 18.76 | 18.762 | 18.65 | 18.74 | 18.74 | -0.02 (-0.11%) | 112,700 |
10 Jan 2023 | USD | 18.75 | 18.78 | 18.69 | 18.76 | 18.76 | +0.07 (+0.37%) | 462,400 |
9 Jan 2023 | USD | 18.75 | 18.79 | 18.677 | 18.69 | 18.69 | +0.04 (+0.21%) | 195,600 |
6 Jan 2023 | USD | 18.45 | 18.68 | 18.39 | 18.65 | 18.65 | +0.34 (+1.86%) | 202,300 |
5 Jan 2023 | USD | 18.34 | 18.36 | 18.24 | 18.31 | 18.31 | -0.23 (-1.24%) | 600,300 |
4 Jan 2023 | USD | 18.56 | 18.59 | 18.46 | 18.54 | 18.54 | +0.17 (+0.93%) | 654,100 |
3 Jan 2023 | USD | 18.4 | 18.475 | 18.265 | 18.37 | 18.37 | +0.16 (+0.88%) | 457,600 |
30 Dec 2022 | USD | 18.17 | 18.24 | 18.13 | 18.21 | 18.21 | +0.08 (+0.44%) | 387,400 |
29 Dec 2022 | USD | 18.1 | 18.18 | 18.095 | 18.13 | 18.13 | +0.1 (+0.55%) | 351,800 |
28 Dec 2022 | USD | 18.05 | 18.07 | 17.95 | 18.03 | 18.03 | -0.075 (-0.41%) | 1,568,100 |
27 Dec 2022 | USD | 18.03 | 18.3 | 18.03 | 18.105 | 18.105 | +0.135 (+0.75%) | 67,100 |
23 Dec 2022 | USD | 17.92 | 18.01 | 17.9 | 17.97 | 17.97 | +0.06 (+0.34%) | 930,900 |
22 Dec 2022 | USD | 18.02 | 18.02 | 17.84 | 17.91 | 17.91 | -0.215 (-1.19%) | 173,500 |
21 Dec 2022 | USD | 18.15 | 18.208 | 18.11 | 18.125 | 18.125 | -0.035 (-0.19%) | 541,100 |
20 Dec 2022 | USD | 18.05 | 18.19 | 18.04 | 18.16 | 18.16 | +0.3 (+1.68%) | 80,000 |
19 Dec 2022 | USD | 17.91 | 17.94 | 17.83 | 17.86 | 17.86 | -0.05 (-0.28%) | 53,900 |
16 Dec 2022 | USD | 17.81 | 17.925 | 17.81 | 17.91 | 17.91 | +0.15 (+0.84%) | 33,800 |
15 Dec 2022 | USD | 17.8 | 17.83 | 17.73 | 17.76 | 17.76 | -0.29 (-1.61%) | 68,500 |
14 Dec 2022 | USD | 18.08 | 18.1 | 17.98 | 18.05 | 18.05 | -0.03 (-0.17%) | 50,300 |
13 Dec 2022 | USD | 18.16 | 18.225 | 18.04 | 18.08 | 18.08 | +0.29 (+1.63%) | 3,713,400 |
12 Dec 2022 | USD | 17.87 | 17.875 | 17.77 | 17.79 | 17.79 | -0.15 (-0.84%) | 85,100 |
9 Dec 2022 | USD | 17.96 | 18.03 | 17.91 | 17.94 | 17.94 | +0.08 (+0.45%) | 34,200 |
8 Dec 2022 | USD | 17.89 | 17.92 | 17.844 | 17.86 | 17.86 | +0.01 (+0.06%) | 112,500 |
7 Dec 2022 | USD | 17.77 | 17.88 | 17.75 | 17.85 | 17.85 | +0.16 (+0.90%) | 436,800 |
6 Dec 2022 | USD | 17.74 | 17.75 | 17.655 | 17.69 | 17.69 | +0.035 (+0.20%) | 89,600 |