Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 27.32 | 27.32 | 27.08 | 27.21 | 27.21 | +0.11 (+0.41%) | 13,700 |
1 Feb 2023 | USD | 26.76 | 27.12 | 26.66 | 27.1 | 27.1 | +0.32 (+1.19%) | 9,100 |
31 Jan 2023 | USD | 26.53 | 26.78 | 26.46 | 26.78 | 26.78 | +0.13 (+0.49%) | 40,500 |
30 Jan 2023 | USD | 26.77 | 26.79 | 26.64 | 26.65 | 26.65 | -0.33 (-1.22%) | 37,900 |
27 Jan 2023 | USD | 26.86 | 27.05 | 26.86 | 26.98 | 26.98 | -0.09 (-0.33%) | 40,500 |
26 Jan 2023 | USD | 26.96 | 27.07 | 26.81 | 27.07 | 27.07 | +0.21 (+0.78%) | 1,326,700 |
25 Jan 2023 | USD | 26.63 | 26.89 | 26.55 | 26.86 | 26.86 | +0.05 (+0.19%) | 189,000 |
24 Jan 2023 | USD | 26.62 | 26.82 | 26.62 | 26.81 | 26.81 | -0.02 (-0.07%) | 20,800 |
23 Jan 2023 | USD | 26.6 | 26.83 | 26.6 | 26.83 | 26.83 | +0.24 (+0.90%) | 22,200 |
20 Jan 2023 | USD | 26.36 | 26.59 | 26.22 | 26.59 | 26.59 | +0.29 (+1.10%) | 124,400 |
19 Jan 2023 | USD | 26.3 | 26.36 | 26.15 | 26.3 | 26.3 | 0.0 (0.0%) | 23,800 |
18 Jan 2023 | USD | 26.66 | 26.66 | 26.3 | 26.3 | 26.3 | -0.09 (-0.34%) | 7,300 |
17 Jan 2023 | USD | 26.34 | 26.48 | 26.34 | 26.39 | 26.39 | +0.05 (+0.19%) | 16,200 |
13 Jan 2023 | USD | 26.18 | 26.34 | 26.16 | 26.34 | 26.34 | +0.13 (+0.50%) | 5,700 |
12 Jan 2023 | USD | 26.04 | 26.23 | 26.01 | 26.21 | 26.21 | +0.31 (+1.20%) | 4,900 |
11 Jan 2023 | USD | 25.78 | 25.9 | 25.72 | 25.9 | 25.9 | +0.27 (+1.05%) | 9,300 |
10 Jan 2023 | USD | 25.54 | 25.63 | 25.45 | 25.63 | 25.63 | +0.13 (+0.51%) | 4,000 |
9 Jan 2023 | USD | 25.51 | 25.68 | 25.48 | 25.5 | 25.5 | +0.2 (+0.79%) | 22,400 |
6 Jan 2023 | USD | 24.84 | 25.33 | 24.78 | 25.3 | 25.3 | +0.61 (+2.47%) | 9,800 |
5 Jan 2023 | USD | 24.65 | 24.76 | 24.65 | 24.69 | 24.69 | -0.1 (-0.40%) | 13,900 |
4 Jan 2023 | USD | 24.69 | 24.81 | 24.58 | 24.79 | 24.79 | +0.45 (+1.85%) | 22,200 |
3 Jan 2023 | USD | 24.55 | 24.59 | 24.32 | 24.34 | 24.34 | +0.19 (+0.79%) | 18,700 |
30 Dec 2022 | USD | 24.27 | 24.37 | 24.12 | 24.15 | 24.15 | -0.32 (-1.31%) | 16,500 |
29 Dec 2022 | USD | 24.3 | 24.48 | 24.3 | 24.47 | 24.47 | +0.49 (+2.04%) | 18,900 |
28 Dec 2022 | USD | 24.37 | 24.37 | 23.97 | 23.98 | 23.98 | -0.33 (-1.36%) | 25,300 |
27 Dec 2022 | USD | 24.28 | 24.36 | 24.25 | 24.31 | 24.31 | +0.17 (+0.70%) | 11,300 |
23 Dec 2022 | USD | 24.01 | 24.14 | 23.95 | 24.14 | 24.14 | +0.1 (+0.42%) | 19,100 |
22 Dec 2022 | USD | 24.25 | 24.25 | 23.86 | 24.04 | 24.04 | -0.29 (-1.19%) | 18,800 |
21 Dec 2022 | USD | 24.2 | 24.38 | 24.16 | 24.33 | 24.33 | +0.34 (+1.42%) | 27,600 |
20 Dec 2022 | USD | 24.03 | 24.08 | 23.92 | 23.99 | 23.99 | +0.03 (+0.13%) | 239,800 |