Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 16.7 | 17.68 | 16.69 | 17.26 | 17.26 | +0.71 (+4.29%) | 187,100 |
1 Feb 2023 | USD | 15.82 | 16.58 | 15.82 | 16.55 | 16.55 | +0.67 (+4.22%) | 154,800 |
31 Jan 2023 | USD | 16.01 | 16.23 | 15.77 | 15.88 | 15.88 | -0.08 (-0.50%) | 212,100 |
30 Jan 2023 | USD | 15.65 | 16.1 | 15.57 | 15.96 | 15.96 | +0.18 (+1.14%) | 155,200 |
27 Jan 2023 | USD | 15.55 | 15.845 | 15.38 | 15.78 | 15.78 | +0.21 (+1.35%) | 54,500 |
26 Jan 2023 | USD | 15.9 | 15.9 | 15.513 | 15.57 | 15.57 | -0.24 (-1.52%) | 235,500 |
25 Jan 2023 | USD | 15.32 | 15.83 | 15.16 | 15.81 | 15.81 | +0.28 (+1.80%) | 91,900 |
24 Jan 2023 | USD | 15.84 | 15.99 | 15.49 | 15.53 | 15.53 | -0.49 (-3.06%) | 64,400 |
23 Jan 2023 | USD | 16.57 | 16.695 | 15.94 | 16.02 | 16.02 | -0.48 (-2.91%) | 180,400 |
20 Jan 2023 | USD | 16.18 | 16.52 | 16.02 | 16.5 | 16.5 | +0.43 (+2.68%) | 96,900 |
19 Jan 2023 | USD | 15.9 | 16.11 | 15.84 | 16.07 | 16.07 | +0.09 (+0.56%) | 132,200 |
18 Jan 2023 | USD | 15.61 | 15.98 | 15.46 | 15.98 | 15.98 | +0.43 (+2.77%) | 87,600 |
17 Jan 2023 | USD | 15.44 | 15.615 | 15.28 | 15.55 | 15.55 | +0.2 (+1.30%) | 134,500 |
13 Jan 2023 | USD | 15.13 | 15.52 | 15.13 | 15.35 | 15.35 | +0.03 (+0.20%) | 76,700 |
12 Jan 2023 | USD | 14.77 | 15.35 | 14.62 | 15.32 | 15.32 | +0.57 (+3.86%) | 118,700 |
11 Jan 2023 | USD | 13.98 | 14.76 | 13.407 | 14.75 | 14.75 | -0.25 (-1.67%) | 259,600 |
10 Jan 2023 | USD | 14.61 | 15.07 | 14.25 | 15 | 15 | +0.25 (+1.69%) | 132,700 |
9 Jan 2023 | USD | 14.52 | 14.89 | 14.5 | 14.75 | 14.75 | +0.39 (+2.72%) | 174,600 |
6 Jan 2023 | USD | 13.99 | 14.37 | 13.845 | 14.36 | 14.36 | +0.37 (+2.64%) | 86,800 |
5 Jan 2023 | USD | 13.93 | 14.11 | 13.83 | 13.99 | 13.99 | -0.18 (-1.27%) | 127,300 |
4 Jan 2023 | USD | 14.04 | 14.36 | 13.97 | 14.17 | 14.17 | +0.08 (+0.57%) | 158,900 |
3 Jan 2023 | USD | 13.77 | 14.1 | 13.585 | 14.09 | 14.09 | +0.36 (+2.62%) | 144,600 |
30 Dec 2022 | USD | 13.69 | 13.85 | 13.49 | 13.73 | 13.73 | +0.01 (+0.07%) | 122,000 |
29 Dec 2022 | USD | 13.38 | 13.89 | 13.325 | 13.72 | 13.72 | +0.37 (+2.77%) | 82,000 |
28 Dec 2022 | USD | 13.15 | 13.56 | 13.1 | 13.35 | 13.35 | +0.17 (+1.29%) | 101,000 |
27 Dec 2022 | USD | 13.36 | 13.36 | 13 | 13.18 | 13.18 | -0.15 (-1.13%) | 63,400 |
23 Dec 2022 | USD | 13.15 | 13.41 | 13.03 | 13.33 | 13.33 | +0.14 (+1.06%) | 61,200 |
22 Dec 2022 | USD | 13.53 | 13.58 | 13.07 | 13.19 | 13.19 | -0.47 (-3.44%) | 88,600 |
21 Dec 2022 | USD | 13.67 | 13.88 | 13.58 | 13.66 | 13.66 | +0.15 (+1.11%) | 70,600 |
20 Dec 2022 | USD | 13.7 | 13.805 | 13.5 | 13.51 | 13.51 | -0.26 (-1.89%) | 51,200 |