Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 17.93 | 17.93 | 17.84 | 17.89 | 17.89 | +0.1 (+0.56%) | 39,400 |
18 Jan 2023 | USD | 18.08 | 18.08 | 17.76 | 17.79 | 17.79 | -0.06 (-0.34%) | 58,400 |
17 Jan 2023 | USD | 17.8 | 17.87 | 17.75 | 17.85 | 17.85 | +0.27 (+1.54%) | 60,000 |
13 Jan 2023 | USD | 17.41 | 17.58 | 17.41 | 17.58 | 17.58 | +0.24 (+1.38%) | 79,000 |
12 Jan 2023 | USD | 17.31 | 17.4 | 17.31 | 17.34 | 17.34 | +0.36 (+2.12%) | 16,700 |
11 Jan 2023 | USD | 16.89 | 16.98 | 16.89 | 16.98 | 16.98 | +0.02 (+0.12%) | 76,800 |
10 Jan 2023 | USD | 16.96 | 16.99 | 16.9 | 16.96 | 16.96 | -0.09 (-0.53%) | 6,800 |
9 Jan 2023 | USD | 17.14 | 17.14 | 16.98 | 17.05 | 17.05 | -0.05 (-0.29%) | 8,700 |
6 Jan 2023 | USD | 16.95 | 17.1 | 16.93 | 17.1 | 17.1 | +0.29 (+1.73%) | 6,200 |
5 Jan 2023 | USD | 16.84 | 16.84 | 16.76 | 16.81 | 16.81 | -0.52 (-3.00%) | 37,500 |
4 Jan 2023 | USD | 17.33 | 17.37 | 17.28 | 17.33 | 17.33 | -0.06 (-0.35%) | 4,300 |
3 Jan 2023 | USD | 17.41 | 17.47 | 17.39 | 17.39 | 17.39 | +0.03 (+0.17%) | 6,100 |
30 Dec 2022 | USD | 17.41 | 17.45 | 17.32 | 17.36 | 17.36 | -0.04 (-0.23%) | 8,700 |
29 Dec 2022 | USD | 17.34 | 17.47 | 17.34 | 17.4 | 17.4 | +0.36 (+2.11%) | 6,900 |
28 Dec 2022 | USD | 17.27 | 17.27 | 17.01 | 17.04 | 17.04 | -0.36 (-2.07%) | 25,100 |
27 Dec 2022 | USD | 17.43 | 17.45 | 17.38 | 17.4 | 17.4 | +0.09 (+0.52%) | 11,000 |
23 Dec 2022 | USD | 17.38 | 17.38 | 17.28 | 17.31 | 17.31 | -0.07 (-0.40%) | 43,200 |
22 Dec 2022 | USD | 17.4 | 17.41 | 17.38 | 17.38 | 17.38 | -0.11 (-0.63%) | 15,100 |
21 Dec 2022 | USD | 17.39 | 17.52 | 17.38 | 17.49 | 17.49 | +0.1 (+0.58%) | 26,700 |
20 Dec 2022 | USD | 17.38 | 17.46 | 17.35 | 17.39 | 17.39 | -0.1 (-0.57%) | 4,000 |
19 Dec 2022 | USD | 17.56 | 17.56 | 17.49 | 17.49 | 17.49 | -0.69 (-3.80%) | 9,900 |
16 Dec 2022 | USD | 18.06 | 18.25 | 18.06 | 18.18 | 18.18 | +0.23 (+1.28%) | 15,500 |
15 Dec 2022 | USD | 18.05 | 18.12 | 17.94 | 17.95 | 17.95 | -0.33 (-1.81%) | 45,000 |
14 Dec 2022 | USD | 18.32 | 18.34 | 18.14 | 18.28 | 18.28 | -0.11 (-0.60%) | 43,700 |
13 Dec 2022 | USD | 18.32 | 18.47 | 18.32 | 18.39 | 18.39 | +0.43 (+2.39%) | 15,000 |
12 Dec 2022 | USD | 17.89 | 18.03 | 17.89 | 17.96 | 17.96 | +0.08 (+0.45%) | 12,000 |
9 Dec 2022 | USD | 17.85 | 17.94 | 17.85 | 17.88 | 17.88 | -0.26 (-1.43%) | 9,800 |
8 Dec 2022 | USD | 18.05 | 18.21 | 18.05 | 18.14 | 18.14 | 0.0 (0.0%) | 5,400 |
7 Dec 2022 | USD | 18.24 | 18.24 | 18.11 | 18.14 | 18.14 | -0.15 (-0.82%) | 10,900 |
6 Dec 2022 | USD | 18.47 | 18.47 | 18.24 | 18.29 | 18.29 | -0.39 (-2.09%) | 6,000 |