Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 26 | 26.13 | 25.21 | 25.31 | 25.31 | -0.44 (-1.71%) | 72,200 |
1 Feb 2023 | USD | 25.55 | 25.9 | 25.3 | 25.75 | 25.75 | +0.23 (+0.90%) | 90,000 |
31 Jan 2023 | USD | 24.73 | 25.59 | 24.66 | 25.52 | 25.52 | +0.86 (+3.49%) | 100,100 |
30 Jan 2023 | USD | 25.48 | 25.67 | 24.57 | 24.66 | 24.66 | -0.91 (-3.56%) | 50,500 |
27 Jan 2023 | USD | 25.22 | 25.63 | 24.93 | 25.57 | 25.57 | +0.35 (+1.39%) | 64,100 |
26 Jan 2023 | USD | 25.7 | 25.89 | 24.95 | 25.22 | 25.22 | -0.35 (-1.37%) | 70,500 |
25 Jan 2023 | USD | 24.58 | 25.58 | 24.07 | 25.57 | 25.57 | +0.84 (+3.40%) | 65,800 |
24 Jan 2023 | USD | 24.72 | 24.79 | 24.553 | 24.73 | 24.73 | +0.05 (+0.20%) | 24,200 |
23 Jan 2023 | USD | 24.05 | 24.87 | 23.83 | 24.68 | 24.68 | +0.55 (+2.28%) | 86,800 |
20 Jan 2023 | USD | 24.1 | 24.28 | 23.51 | 24.13 | 24.13 | +0.23 (+0.96%) | 77,800 |
19 Jan 2023 | USD | 23.9 | 23.99 | 23.45 | 23.9 | 23.9 | -0.21 (-0.87%) | 52,700 |
18 Jan 2023 | USD | 24.48 | 24.7 | 24.07 | 24.11 | 24.11 | -0.35 (-1.43%) | 52,500 |
17 Jan 2023 | USD | 24.44 | 24.88 | 24.24 | 24.46 | 24.46 | +0.15 (+0.62%) | 78,200 |
13 Jan 2023 | USD | 24 | 24.335 | 23.94 | 24.31 | 24.31 | +0.2 (+0.83%) | 41,300 |
12 Jan 2023 | USD | 24.1 | 24.33 | 23.78 | 24.11 | 24.11 | +0.23 (+0.96%) | 87,000 |
11 Jan 2023 | USD | 24.17 | 24.2 | 23.12 | 23.88 | 23.88 | -0.18 (-0.75%) | 98,100 |
10 Jan 2023 | USD | 24.09 | 24.14 | 23.91 | 24.06 | 24.06 | -0.17 (-0.70%) | 34,800 |
9 Jan 2023 | USD | 23.71 | 24.42 | 23.71 | 24.23 | 24.23 | +0.55 (+2.32%) | 59,100 |
6 Jan 2023 | USD | 22.57 | 23.68 | 22.5 | 23.68 | 23.68 | +1.36 (+6.09%) | 51,100 |
5 Jan 2023 | USD | 22.43 | 22.56 | 22.15 | 22.32 | 22.32 | -0.23 (-1.02%) | 48,500 |
4 Jan 2023 | USD | 23.19 | 23.5 | 22.48 | 22.55 | 22.55 | -0.4 (-1.74%) | 38,400 |
3 Jan 2023 | USD | 22.81 | 23.04 | 22.5 | 22.95 | 22.95 | +0.36 (+1.59%) | 74,500 |
30 Dec 2022 | USD | 22.68 | 23.42 | 22.06 | 22.59 | 22.59 | -0.25 (-1.09%) | 38,800 |
29 Dec 2022 | USD | 22.04 | 22.92 | 21.95 | 22.84 | 22.84 | +0.9 (+4.10%) | 56,200 |
28 Dec 2022 | USD | 22.73 | 22.934 | 21.94 | 21.94 | 21.94 | -0.79 (-3.48%) | 57,900 |
27 Dec 2022 | USD | 22.24 | 22.765 | 22.17 | 22.73 | 22.73 | +0.35 (+1.56%) | 61,500 |
23 Dec 2022 | USD | 22.64 | 22.78 | 22.28 | 22.38 | 22.38 | -0.31 (-1.37%) | 36,800 |
22 Dec 2022 | USD | 24.19 | 24.19 | 22.36 | 22.69 | 22.69 | -1.56 (-6.43%) | 77,800 |
21 Dec 2022 | USD | 24.45 | 24.9 | 24.09 | 24.25 | 24.25 | -0.02 (-0.08%) | 98,000 |
20 Dec 2022 | USD | 23.19 | 24.39 | 22.314 | 24.27 | 24.27 | +1.08 (+4.66%) | 164,800 |