Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 17.1 | 17.42 | 16.97 | 17.36 | 17.36 | +0.45 (+2.66%) | 230,200 |
25 Jan 2023 | USD | 16.48 | 16.98 | 16.12 | 16.91 | 16.91 | +0.18 (+1.08%) | 210,800 |
24 Jan 2023 | USD | 17 | 17.215 | 16.68 | 16.73 | 16.73 | -0.38 (-2.22%) | 297,800 |
23 Jan 2023 | USD | 17.05 | 17.14 | 16.66 | 17.11 | 17.11 | +0.16 (+0.94%) | 271,800 |
20 Jan 2023 | USD | 16.79 | 17.05 | 16.57 | 16.95 | 16.95 | +0.27 (+1.62%) | 350,900 |
19 Jan 2023 | USD | 16.33 | 16.7 | 16.28 | 16.68 | 16.68 | +0.2 (+1.21%) | 302,800 |
18 Jan 2023 | USD | 16.75 | 16.87 | 16.13 | 16.48 | 16.48 | -0.19 (-1.14%) | 355,400 |
17 Jan 2023 | USD | 16.33 | 16.67 | 16.2 | 16.67 | 16.67 | +0.22 (+1.34%) | 271,300 |
13 Jan 2023 | USD | 16.11 | 16.46 | 15.94 | 16.45 | 16.45 | +0.35 (+2.17%) | 216,500 |
12 Jan 2023 | USD | 16 | 16.27 | 15.74 | 16.1 | 16.1 | -0.52 (-3.13%) | 264,700 |
11 Jan 2023 | USD | 15.87 | 16.65 | 15.6 | 16.62 | 16.62 | +1.07 (+6.88%) | 389,300 |
10 Jan 2023 | USD | 15.42 | 15.6 | 15.26 | 15.55 | 15.55 | -0.24 (-1.52%) | 373,300 |
9 Jan 2023 | USD | 15.54 | 15.84 | 15.34 | 15.79 | 15.79 | +0.46 (+3.00%) | 259,400 |
6 Jan 2023 | USD | 15.25 | 15.34 | 14.995 | 15.33 | 15.33 | +0.18 (+1.19%) | 292,000 |
5 Jan 2023 | USD | 15.73 | 15.93 | 14.96 | 15.15 | 15.15 | -0.76 (-4.78%) | 406,800 |
4 Jan 2023 | USD | 15.57 | 16.05 | 15.21 | 15.91 | 15.91 | +0.48 (+3.11%) | 413,600 |
3 Jan 2023 | USD | 15.53 | 15.905 | 15.07 | 15.43 | 15.43 | -0.86 (-5.28%) | 654,400 |
30 Dec 2022 | USD | 15.7 | 16.38 | 15.6 | 16.29 | 16.29 | +0.33 (+2.07%) | 267,300 |
29 Dec 2022 | USD | 15.76 | 16.3 | 15.76 | 15.96 | 15.96 | +0.39 (+2.50%) | 235,500 |
28 Dec 2022 | USD | 15.52 | 15.81 | 15.5 | 15.57 | 15.57 | -0.01 (-0.06%) | 161,300 |
27 Dec 2022 | USD | 15.94 | 15.94 | 15.5 | 15.58 | 15.58 | -0.34 (-2.14%) | 143,400 |
23 Dec 2022 | USD | 15.74 | 15.97 | 15.475 | 15.92 | 15.92 | +0.12 (+0.76%) | 183,300 |
22 Dec 2022 | USD | 15.98 | 16 | 15.37 | 15.8 | 15.8 | -0.36 (-2.23%) | 375,000 |
21 Dec 2022 | USD | 16.11 | 16.45 | 15.66 | 16.16 | 16.16 | +0.13 (+0.81%) | 230,600 |
20 Dec 2022 | USD | 15.8 | 16.11 | 15.69 | 16.03 | 16.03 | +0.12 (+0.75%) | 212,400 |
19 Dec 2022 | USD | 16.31 | 16.31 | 15.58 | 15.91 | 15.91 | -0.39 (-2.39%) | 253,000 |
16 Dec 2022 | USD | 16.59 | 16.87 | 16.24 | 16.3 | 16.3 | -0.36 (-2.16%) | 485,900 |
15 Dec 2022 | USD | 16.64 | 17.14 | 16.59 | 16.66 | 16.66 | -0.29 (-1.71%) | 461,400 |
14 Dec 2022 | USD | 16.83 | 17.095 | 16.59 | 16.95 | 16.95 | +0.15 (+0.89%) | 512,200 |
13 Dec 2022 | USD | 17.5 | 17.85 | 16.6 | 16.8 | 16.8 | -0.12 (-0.71%) | 494,900 |