Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 20.02 | 20.19 | 19.84 | 20 | 20 | +0.01 (+0.05%) | 9,900 |
25 Jan 2023 | USD | 19.88 | 20 | 19.695 | 19.99 | 19.99 | +0.09 (+0.45%) | 23,600 |
24 Jan 2023 | USD | 19.91 | 19.95 | 19.86 | 19.9 | 19.9 | 0.0 (0.0%) | 13,300 |
23 Jan 2023 | USD | 19.9 | 19.99 | 19.56 | 19.9 | 19.9 | +0.1 (+0.51%) | 27,700 |
20 Jan 2023 | USD | 19.78 | 19.87 | 19.599 | 19.8 | 19.8 | +0.14 (+0.71%) | 25,400 |
19 Jan 2023 | USD | 19.57 | 19.74 | 19.46 | 19.66 | 19.66 | +0.26 (+1.34%) | 20,000 |
18 Jan 2023 | USD | 19.6 | 19.785 | 19.3 | 19.4 | 19.4 | +0.11 (+0.57%) | 23,600 |
17 Jan 2023 | USD | 19.14 | 19.479 | 19.14 | 19.29 | 19.29 | +0.18 (+0.94%) | 25,300 |
13 Jan 2023 | USD | 18.96 | 19.28 | 18.806 | 19.11 | 19.11 | +0.22 (+1.16%) | 17,500 |
12 Jan 2023 | USD | 19.01 | 19.15 | 18.84 | 18.89 | 18.89 | 0.0 (0.0%) | 23,600 |
11 Jan 2023 | USD | 18.84 | 19.04 | 18.8 | 18.89 | 18.89 | +0.12 (+0.64%) | 50,100 |
10 Jan 2023 | USD | 18.81 | 18.83 | 18.57 | 18.77 | 18.77 | -0.04 (-0.21%) | 14,800 |
9 Jan 2023 | USD | 18.7 | 19 | 18.635 | 18.81 | 18.81 | +0.2 (+1.07%) | 33,500 |
6 Jan 2023 | USD | 18 | 18.63 | 18 | 18.61 | 18.61 | +0.75 (+4.20%) | 22,400 |
5 Jan 2023 | USD | 17.64 | 18 | 17.64 | 17.86 | 17.86 | +0.31 (+1.77%) | 12,600 |
4 Jan 2023 | USD | 17.19 | 17.77 | 17.19 | 17.55 | 17.55 | +0.47 (+2.75%) | 16,700 |
3 Jan 2023 | USD | 17.01 | 17.43 | 16.86 | 17.08 | 17.08 | +0.26 (+1.55%) | 44,100 |
30 Dec 2022 | USD | 17.04 | 17.19 | 16.78 | 16.82 | 16.82 | -0.35 (-2.04%) | 41,100 |
29 Dec 2022 | USD | 17.65 | 17.817 | 17.1 | 17.17 | 17.17 | -0.41 (-2.33%) | 61,300 |
28 Dec 2022 | USD | 17.89 | 17.89 | 17.57 | 17.58 | 17.58 | -0.49 (-2.71%) | 41,100 |
27 Dec 2022 | USD | 18.12 | 18.31 | 18.023 | 18.07 | 18.07 | -0.13 (-0.71%) | 46,900 |
23 Dec 2022 | USD | 18.03 | 18.31 | 17.91 | 18.2 | 18.2 | +0.24 (+1.34%) | 104,400 |
22 Dec 2022 | USD | 18.21 | 18.27 | 17.95 | 17.96 | 17.96 | -0.36 (-1.97%) | 17,600 |
21 Dec 2022 | USD | 18.1 | 18.37 | 18.06 | 18.32 | 18.32 | +0.3 (+1.66%) | 55,400 |
20 Dec 2022 | USD | 18.18 | 18.34 | 17.87 | 18.02 | 18.02 | -0.15 (-0.83%) | 32,800 |
19 Dec 2022 | USD | 18.09 | 18.36 | 18.01 | 18.17 | 18.17 | +0.162 (+0.90%) | 30,500 |
16 Dec 2022 | USD | 18.04 | 18.12 | 17.71 | 18.008 | 18.008 | +0.008 (+0.04%) | 28,000 |
15 Dec 2022 | USD | 18.14 | 18.25 | 17.95 | 18 | 18 | -0.06 (-0.33%) | 34,400 |
14 Dec 2022 | USD | 18.17 | 18.248 | 17.97 | 18.06 | 18.06 | -0.04 (-0.22%) | 33,300 |
13 Dec 2022 | USD | 18.2 | 18.58 | 17.91 | 18.1 | 18.1 | +0.26 (+1.46%) | 18,600 |