Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 25.01 | 25.74 | 23.635 | 25.06 | 25.06 | +0.06 (+0.24%) | 383,500 |
31 Jan 2023 | USD | 25.28 | 26.33 | 24.77 | 25 | 25 | -0.13 (-0.52%) | 414,700 |
30 Jan 2023 | USD | 26.72 | 27.49 | 25.03 | 25.13 | 25.13 | -2.01 (-7.41%) | 263,100 |
27 Jan 2023 | USD | 26.83 | 27.73 | 24.22 | 27.14 | 27.14 | +0.34 (+1.27%) | 230,300 |
26 Jan 2023 | USD | 26.92 | 26.92 | 26.29 | 26.8 | 26.8 | +0.21 (+0.79%) | 250,800 |
25 Jan 2023 | USD | 26.65 | 27.29 | 25.7 | 26.59 | 26.59 | -0.42 (-1.55%) | 260,800 |
24 Jan 2023 | USD | 25.23 | 27.32 | 24.995 | 27.01 | 27.01 | +1.56 (+6.13%) | 301,200 |
23 Jan 2023 | USD | 24.18 | 25.629 | 23.56 | 25.45 | 25.45 | +1.27 (+5.25%) | 386,200 |
20 Jan 2023 | USD | 23.44 | 24.3 | 23 | 24.18 | 24.18 | +1.14 (+4.95%) | 390,500 |
19 Jan 2023 | USD | 23 | 23.72 | 22.66 | 23.04 | 23.04 | +0.91 (+4.11%) | 501,400 |
18 Jan 2023 | USD | 23.52 | 23.97 | 21.75 | 22.13 | 22.13 | -1.15 (-4.94%) | 406,700 |
17 Jan 2023 | USD | 23.52 | 23.83 | 22.8 | 23.28 | 23.28 | -0.38 (-1.61%) | 298,500 |
13 Jan 2023 | USD | 23.5 | 24.7 | 23.22 | 23.66 | 23.66 | -0.27 (-1.13%) | 442,900 |
12 Jan 2023 | USD | 23.77 | 24.02 | 23.2 | 23.93 | 23.93 | +0.21 (+0.89%) | 400,800 |
11 Jan 2023 | USD | 24.41 | 24.735 | 23.21 | 23.72 | 23.72 | -0.66 (-2.71%) | 315,200 |
10 Jan 2023 | USD | 23.26 | 25.47 | 23.26 | 24.38 | 24.38 | +1.35 (+5.86%) | 306,100 |
9 Jan 2023 | USD | 23.75 | 23.83 | 22.46 | 23.03 | 23.03 | -0.1 (-0.43%) | 1,259,200 |
6 Jan 2023 | USD | 23.32 | 23.5 | 22.733 | 23.13 | 23.13 | -0.02 (-0.09%) | 507,400 |
5 Jan 2023 | USD | 24.06 | 24.53 | 23.13 | 23.15 | 23.15 | -1.22 (-5.01%) | 342,900 |
4 Jan 2023 | USD | 23.34 | 24.44 | 22.6 | 24.37 | 24.37 | +1.07 (+4.59%) | 440,600 |
3 Jan 2023 | USD | 24.74 | 25.65 | 23 | 23.3 | 23.3 | -1.34 (-5.44%) | 414,900 |
30 Dec 2022 | USD | 23.74 | 25.695 | 23.65 | 24.64 | 24.64 | +0.62 (+2.58%) | 614,700 |
29 Dec 2022 | USD | 23.85 | 25.46 | 23.27 | 24.02 | 24.02 | +0.52 (+2.21%) | 544,900 |
28 Dec 2022 | USD | 23.52 | 24.14 | 23.03 | 23.5 | 23.5 | -0.07 (-0.30%) | 345,200 |
27 Dec 2022 | USD | 24.75 | 25.41 | 23.52 | 23.57 | 23.57 | -1.24 (-5.00%) | 298,900 |
23 Dec 2022 | USD | 26.35 | 26.5 | 24.44 | 24.81 | 24.81 | -1.82 (-6.83%) | 342,400 |
22 Dec 2022 | USD | 26.37 | 26.85 | 25.87 | 26.63 | 26.63 | -0.09 (-0.34%) | 440,500 |
21 Dec 2022 | USD | 27.36 | 27.8 | 26.32 | 26.72 | 26.72 | -0.53 (-1.94%) | 476,500 |
20 Dec 2022 | USD | 25.41 | 27.27 | 25.11 | 27.25 | 27.25 | +1.64 (+6.40%) | 633,400 |
19 Dec 2022 | USD | 26.86 | 26.86 | 24.865 | 25.61 | 25.61 | -1.4 (-5.18%) | 461,500 |