Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2023 | USD | 25.05 | 25.2 | 25 | 25.12 | 25.12 | -0.19 (-0.75%) | 56,500 |
24 Jan 2023 | USD | 25.41 | 25.41 | 25.21 | 25.31 | 25.31 | -0.3 (-1.17%) | 52,100 |
23 Jan 2023 | USD | 25.52 | 25.68 | 25.43 | 25.61 | 25.61 | +0.01 (+0.04%) | 48,800 |
20 Jan 2023 | USD | 25.38 | 25.6 | 25.25 | 25.6 | 25.6 | +0.23 (+0.91%) | 171,000 |
19 Jan 2023 | USD | 25.19 | 25.43 | 25.18 | 25.37 | 25.37 | +0.5 (+2.01%) | 104,242 |
18 Jan 2023 | USD | 25.3 | 25.32 | 24.87 | 24.87 | 24.87 | -0.38 (-1.50%) | 217,900 |
17 Jan 2023 | USD | 25.43 | 25.5 | 25.22 | 25.25 | 25.25 | +0.25 (+1%) | 98,200 |
13 Jan 2023 | USD | 24.94 | 25.07 | 24.87 | 25 | 25 | -0.14 (-0.56%) | 136,200 |
12 Jan 2023 | USD | 24.92 | 25.19 | 24.85 | 25.14 | 25.14 | +0.44 (+1.78%) | 73,200 |
11 Jan 2023 | USD | 24.79 | 24.79 | 24.59 | 24.7 | 24.7 | -0.24 (-0.96%) | 99,900 |
10 Jan 2023 | USD | 25.24 | 25.24 | 24.89 | 24.94 | 24.94 | -0.15 (-0.60%) | 63,800 |
9 Jan 2023 | USD | 25.11 | 25.25 | 24.99 | 25.09 | 25.09 | -0.02 (-0.08%) | 76,400 |
6 Jan 2023 | USD | 24.72 | 25.14 | 24.69 | 25.11 | 25.11 | +0.2 (+0.80%) | 57,200 |
5 Jan 2023 | USD | 24.96 | 25.05 | 24.79 | 24.91 | 24.91 | -0.38 (-1.50%) | 78,700 |
4 Jan 2023 | USD | 25.26 | 25.42 | 25.18 | 25.29 | 25.29 | +0.26 (+1.04%) | 109,100 |
3 Jan 2023 | USD | 25 | 25.18 | 24.92 | 25.03 | 25.03 | +0.03 (+0.12%) | 82,900 |
30 Dec 2022 | USD | 24.95 | 25.04 | 24.59 | 25 | 25 | +0.03 (+0.12%) | 53,700 |
29 Dec 2022 | USD | 25.11 | 25.11 | 24.97 | 24.97 | 24.97 | -0.08 (-0.32%) | 25,800 |
28 Dec 2022 | USD | 25.38 | 25.4 | 25.05 | 25.05 | 25.05 | -0.01 (-0.04%) | 81,600 |
27 Dec 2022 | USD | 25.09 | 25.16 | 25.03 | 25.06 | 25.06 | 0.0 (0.0%) | 50,100 |
23 Dec 2022 | USD | 24.13 | 25.13 | 24.13 | 25.06 | 25.06 | -0.11 (-0.44%) | 50,100 |
22 Dec 2022 | USD | 25.33 | 25.33 | 25 | 25.17 | 25.17 | -0.03 (-0.12%) | 61,400 |
21 Dec 2022 | USD | 25.16 | 25.25 | 25.12 | 25.2 | 25.2 | +0.03 (+0.12%) | 40,900 |
20 Dec 2022 | USD | 25.15 | 25.18 | 25 | 25.17 | 25.17 | +0.09 (+0.36%) | 72,600 |
19 Dec 2022 | USD | 25.23 | 25.29 | 24.96 | 25.08 | 25.08 | +0.01 (+0.04%) | 192,200 |
16 Dec 2022 | USD | 24.8 | 25.1 | 24.8 | 25.07 | 25.07 | +0.04 (+0.16%) | 64,300 |
15 Dec 2022 | USD | 25.31 | 25.31 | 24.92 | 25.03 | 25.03 | -0.27 (-1.07%) | 48,564 |
14 Dec 2022 | USD | 25.23 | 25.41 | 25.18 | 25.3 | 25.3 | +0.24 (+0.96%) | 62,400 |
13 Dec 2022 | USD | 25.27 | 25.44 | 25 | 25.06 | 25.06 | -0.34 (-1.34%) | 62,900 |
12 Dec 2022 | USD | 25.47 | 25.49 | 25.27 | 25.4 | 25.4 | -0.19 (-0.74%) | 80,900 |