Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 22.16 | 22.24 | 22.13 | 22.17 | 22.17 | -0.08 (-0.36%) | 130,700 |
26 Jan 2023 | USD | 22.35 | 22.36 | 22.235 | 22.25 | 22.25 | -0.08 (-0.36%) | 297,900 |
25 Jan 2023 | USD | 22.36 | 22.475 | 22.33 | 22.33 | 22.33 | -0.07 (-0.31%) | 224,000 |
24 Jan 2023 | USD | 22.37 | 22.481 | 22.34 | 22.4 | 22.4 | +0.08 (+0.36%) | 202,700 |
23 Jan 2023 | USD | 22.51 | 22.54 | 22.32 | 22.32 | 22.32 | -0.27 (-1.20%) | 193,400 |
20 Jan 2023 | USD | 22.53 | 22.651 | 22.521 | 22.59 | 22.59 | -0.03 (-0.13%) | 133,300 |
19 Jan 2023 | USD | 22.61 | 22.72 | 22.55 | 22.62 | 22.62 | -0.04 (-0.18%) | 260,400 |
18 Jan 2023 | USD | 22.65 | 22.81 | 22.59 | 22.66 | 22.66 | +0.11 (+0.49%) | 1,230,300 |
17 Jan 2023 | USD | 22.5 | 22.63 | 22.46 | 22.55 | 22.55 | +0.08 (+0.36%) | 1,524,200 |
13 Jan 2023 | USD | 22.6 | 22.617 | 22.4 | 22.47 | 22.47 | -0.17 (-0.75%) | 181,600 |
12 Jan 2023 | USD | 22.65 | 22.68 | 22.56 | 22.64 | 22.64 | +0.14 (+0.62%) | 197,000 |
11 Jan 2023 | USD | 22.53 | 22.65 | 22.39 | 22.5 | 22.5 | -0.07 (-0.31%) | 188,600 |
10 Jan 2023 | USD | 22.58 | 22.62 | 22.48 | 22.57 | 22.57 | +0.071 (+0.32%) | 256,800 |
9 Jan 2023 | USD | 22.56 | 22.65 | 22.41 | 22.499 | 22.499 | +0.139 (+0.62%) | 388,300 |
6 Jan 2023 | USD | 22.1 | 22.399 | 22.07 | 22.36 | 22.36 | +0.3 (+1.36%) | 229,000 |
5 Jan 2023 | USD | 22.12 | 22.176 | 21.99 | 22.06 | 22.06 | -0.29 (-1.30%) | 151,400 |
4 Jan 2023 | USD | 22.54 | 22.65 | 22.3 | 22.35 | 22.35 | -0.13 (-0.58%) | 173,500 |
3 Jan 2023 | USD | 22.52 | 22.56 | 22.38 | 22.48 | 22.48 | -0.13 (-0.57%) | 508,000 |
30 Dec 2022 | USD | 22.55 | 22.69 | 22.49 | 22.61 | 22.61 | -0.05 (-0.22%) | 394,700 |
29 Dec 2022 | USD | 22.73 | 22.75 | 22.4 | 22.66 | 22.66 | -0.04 (-0.18%) | 819,800 |
28 Dec 2022 | USD | 22.57 | 22.805 | 22.57 | 22.7 | 22.7 | +0.05 (+0.22%) | 406,100 |
27 Dec 2022 | USD | 22.68 | 22.781 | 22.565 | 22.65 | 22.65 | 0.0 (0.0%) | 537,100 |
23 Dec 2022 | USD | 22.63 | 22.71 | 22.62 | 22.65 | 22.65 | -0.05 (-0.22%) | 312,600 |
22 Dec 2022 | USD | 22.81 | 22.96 | 22.7 | 22.7 | 22.7 | -0.2 (-0.87%) | 319,100 |
21 Dec 2022 | USD | 22.86 | 22.97 | 22.81 | 22.9 | 22.9 | +0.09 (+0.39%) | 456,500 |
20 Dec 2022 | USD | 22.64 | 22.83 | 22.611 | 22.81 | 22.81 | +0.18 (+0.80%) | 407,600 |
19 Dec 2022 | USD | 22.63 | 22.705 | 22.57 | 22.63 | 22.63 | +0.11 (+0.49%) | 253,400 |
16 Dec 2022 | USD | 22.49 | 22.7 | 22.42 | 22.52 | 22.52 | -0.01 (-0.04%) | 273,800 |
15 Dec 2022 | USD | 22.59 | 22.61 | 22.28 | 22.53 | 22.53 | -0.16 (-0.71%) | 420,600 |
14 Dec 2022 | USD | 23 | 23.086 | 22.52 | 22.69 | 22.69 | -0.27 (-1.18%) | 358,800 |