Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2023 | USD | 19.77 | 19.775 | 18.79 | 19.66 | 19.66 | -0.19 (-0.96%) | 1,588,100 |
13 Jan 2023 | USD | 20.14 | 20.66 | 19.52 | 19.85 | 19.85 | -0.43 (-2.12%) | 1,464,600 |
12 Jan 2023 | USD | 19.25 | 20.33 | 18.54 | 20.28 | 20.28 | +0.98 (+5.08%) | 1,824,900 |
11 Jan 2023 | USD | 18.66 | 19.32 | 18.25 | 19.3 | 19.3 | +0.63 (+3.37%) | 2,418,300 |
10 Jan 2023 | USD | 18.93 | 19.188 | 18.64 | 18.67 | 18.67 | -0.3 (-1.58%) | 1,567,700 |
9 Jan 2023 | USD | 19.72 | 19.78 | 18.95 | 18.97 | 18.97 | -0.79 (-4.00%) | 1,635,100 |
6 Jan 2023 | USD | 19.6 | 19.95 | 19.355 | 19.76 | 19.76 | +0.31 (+1.59%) | 1,569,500 |
5 Jan 2023 | USD | 19.75 | 19.89 | 19.075 | 19.45 | 19.45 | -0.5 (-2.51%) | 1,863,000 |
4 Jan 2023 | USD | 20.06 | 20.56 | 19.93 | 19.95 | 19.95 | -0.17 (-0.84%) | 1,521,900 |
3 Jan 2023 | USD | 21.01 | 21.37 | 19.7 | 20.12 | 20.12 | -1.29 (-6.03%) | 3,684,400 |
30 Dec 2022 | USD | 20.7 | 21.49 | 20.34 | 21.41 | 21.41 | +0.46 (+2.20%) | 1,779,700 |
29 Dec 2022 | USD | 21.22 | 21.51 | 20.905 | 20.95 | 20.95 | -0.08 (-0.38%) | 1,665,600 |
28 Dec 2022 | USD | 20.73 | 21.08 | 20.4 | 21.03 | 21.03 | +0.18 (+0.86%) | 1,199,800 |
27 Dec 2022 | USD | 22.35 | 22.47 | 20.83 | 20.85 | 20.85 | -1.4 (-6.29%) | 978,600 |
23 Dec 2022 | USD | 22.63 | 22.69 | 22.04 | 22.25 | 22.25 | -0.49 (-2.15%) | 1,192,500 |
22 Dec 2022 | USD | 23.09 | 23.26 | 22.45 | 22.74 | 22.74 | -0.57 (-2.45%) | 1,491,100 |
21 Dec 2022 | USD | 22.57 | 23.32 | 22.435 | 23.31 | 23.31 | +0.74 (+3.28%) | 2,539,100 |
20 Dec 2022 | USD | 21.44 | 22.7 | 21.41 | 22.57 | 22.57 | +1.04 (+4.83%) | 2,300,300 |
19 Dec 2022 | USD | 22.2 | 22.32 | 21.19 | 21.53 | 21.53 | -0.79 (-3.54%) | 2,419,500 |
16 Dec 2022 | USD | 21.68 | 22.4 | 21.54 | 22.32 | 22.32 | +0.4 (+1.82%) | 4,012,200 |
15 Dec 2022 | USD | 22.16 | 22.35 | 21.7 | 21.92 | 21.92 | -0.36 (-1.62%) | 2,273,900 |
14 Dec 2022 | USD | 22.41 | 22.663 | 22.001 | 22.28 | 22.28 | -0.14 (-0.62%) | 2,674,800 |
13 Dec 2022 | USD | 21.53 | 22.825 | 21.22 | 22.42 | 22.42 | +1.17 (+5.51%) | 2,850,600 |
12 Dec 2022 | USD | 20.26 | 21.433 | 20.05 | 21.25 | 21.25 | +1 (+4.94%) | 1,831,900 |
9 Dec 2022 | USD | 21.21 | 21.425 | 20.15 | 20.25 | 20.25 | -0.98 (-4.62%) | 1,747,200 |
8 Dec 2022 | USD | 21.05 | 21.475 | 20.67 | 21.23 | 21.23 | +0.34 (+1.63%) | 1,448,900 |
7 Dec 2022 | USD | 21.03 | 21.55 | 20.84 | 20.89 | 20.89 | -0.25 (-1.18%) | 1,514,400 |
6 Dec 2022 | USD | 21.86 | 21.99 | 20.79 | 21.14 | 21.14 | -0.75 (-3.43%) | 2,044,800 |
5 Dec 2022 | USD | 22.95 | 23.48 | 21.47 | 21.89 | 21.89 | -1.17 (-5.07%) | 4,880,800 |
2 Dec 2022 | USD | 22.5 | 23.15 | 22.08 | 23.06 | 23.06 | +0.3 (+1.32%) | 4,906,100 |