Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 20.35 | 21.42 | 20.16 | 21.14 | 21.14 | +1.17 (+5.86%) | 7,435,100 |
1 Feb 2023 | USD | 19.32 | 20.26 | 18.24 | 19.97 | 19.97 | +0.43 (+2.20%) | 7,067,500 |
31 Jan 2023 | USD | 18.93 | 19.57 | 18.88 | 19.54 | 19.54 | +0.76 (+4.05%) | 5,501,700 |
30 Jan 2023 | USD | 18.19 | 19.11 | 18.16 | 18.78 | 18.78 | +0.36 (+1.95%) | 5,996,000 |
27 Jan 2023 | USD | 18.4 | 18.52 | 18.15 | 18.42 | 18.42 | -0.01 (-0.05%) | 5,391,000 |
26 Jan 2023 | USD | 18.66 | 18.83 | 18.04 | 18.43 | 18.43 | 0.0 (0.0%) | 4,737,700 |
25 Jan 2023 | USD | 18.14 | 18.46 | 17.56 | 18.43 | 18.43 | +0.13 (+0.71%) | 5,967,400 |
24 Jan 2023 | USD | 18.57 | 18.78 | 18.21 | 18.3 | 18.3 | -0.43 (-2.30%) | 5,503,600 |
23 Jan 2023 | USD | 17.58 | 19.09 | 17.48 | 18.73 | 18.73 | +1.26 (+7.21%) | 8,756,700 |
20 Jan 2023 | USD | 16.45 | 17.74 | 16.39 | 17.47 | 17.47 | +0.02 (+0.11%) | 13,926,800 |
19 Jan 2023 | USD | 17.32 | 17.5 | 16.95 | 17.45 | 17.45 | -0.13 (-0.74%) | 4,949,100 |
18 Jan 2023 | USD | 17.81 | 18.35 | 17.54 | 17.58 | 17.58 | -0.19 (-1.07%) | 4,630,400 |
17 Jan 2023 | USD | 17.65 | 17.83 | 17.52 | 17.77 | 17.77 | +0.03 (+0.17%) | 2,593,000 |
13 Jan 2023 | USD | 17.28 | 17.88 | 17.2 | 17.74 | 17.74 | +0.22 (+1.26%) | 3,008,600 |
12 Jan 2023 | USD | 17.44 | 17.67 | 17.18 | 17.52 | 17.52 | +0.17 (+0.98%) | 3,774,300 |
11 Jan 2023 | USD | 16.98 | 17.53 | 16.93 | 17.35 | 17.35 | +0.53 (+3.15%) | 4,085,200 |
10 Jan 2023 | USD | 16.63 | 16.85 | 16.3 | 16.82 | 16.82 | +0.31 (+1.88%) | 4,387,400 |
9 Jan 2023 | USD | 16.48 | 16.64 | 15.83 | 16.51 | 16.51 | -0.27 (-1.61%) | 5,687,000 |
6 Jan 2023 | USD | 16.79 | 17.23 | 16.76 | 16.78 | 16.78 | +0.16 (+0.96%) | 5,383,800 |
5 Jan 2023 | USD | 16.01 | 16.68 | 15.84 | 16.62 | 16.62 | 0.0 (0.0%) | 4,843,100 |
4 Jan 2023 | USD | 16 | 16.72 | 15.78 | 16.62 | 16.62 | +0.86 (+5.46%) | 4,796,700 |
3 Jan 2023 | USD | 16.28 | 16.35 | 15.74 | 15.76 | 15.76 | -0.38 (-2.35%) | 5,510,600 |
30 Dec 2022 | USD | 15.91 | 16.24 | 15.82 | 16.14 | 16.14 | +0.05 (+0.31%) | 4,191,300 |
29 Dec 2022 | USD | 15.84 | 16.18 | 15.83 | 16.09 | 16.09 | +0.38 (+2.42%) | 4,121,700 |
28 Dec 2022 | USD | 16.7 | 16.7 | 15.53 | 15.71 | 15.71 | -0.96 (-5.76%) | 5,713,600 |
27 Dec 2022 | USD | 17.18 | 17.22 | 16.55 | 16.67 | 16.67 | -0.44 (-2.57%) | 3,629,400 |
23 Dec 2022 | USD | 16.43 | 17.11 | 16.37 | 17.11 | 17.11 | +0.62 (+3.76%) | 3,584,000 |
22 Dec 2022 | USD | 16.32 | 16.57 | 15.81 | 16.49 | 16.49 | -0.13 (-0.78%) | 4,368,700 |
21 Dec 2022 | USD | 16.95 | 17.26 | 16.45 | 16.62 | 16.62 | +0.14 (+0.85%) | 4,282,800 |
20 Dec 2022 | USD | 16.34 | 16.69 | 16.18 | 16.48 | 16.48 | +0.09 (+0.55%) | 4,389,900 |