Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2023 | USD | 30.94 | 31.06 | 30.4 | 30.57 | 30.57 | -0.25 (-0.81%) | 264,400 |
20 Jan 2023 | USD | 29.57 | 30.85 | 29.5 | 30.82 | 30.82 | +1.36 (+4.62%) | 217,200 |
19 Jan 2023 | USD | 29.5 | 29.7 | 29.1 | 29.46 | 29.46 | -0.04 (-0.14%) | 312,600 |
18 Jan 2023 | USD | 29.74 | 29.74 | 28.98 | 29.5 | 29.5 | +0.09 (+0.31%) | 377,300 |
17 Jan 2023 | USD | 27.76 | 29.56 | 27.58 | 29.41 | 29.41 | +1.65 (+5.94%) | 423,300 |
13 Jan 2023 | USD | 27.64 | 28.23 | 27.21 | 27.76 | 27.76 | 0.0 (0.0%) | 527,900 |
12 Jan 2023 | USD | 27.19 | 28.11 | 26.22 | 27.76 | 27.76 | +0.6 (+2.21%) | 502,000 |
11 Jan 2023 | USD | 27.81 | 28.5 | 27.14 | 27.16 | 27.16 | -0.54 (-1.95%) | 657,200 |
10 Jan 2023 | USD | 27.05 | 27.71 | 26.66 | 27.7 | 27.7 | +0.81 (+3.01%) | 360,600 |
9 Jan 2023 | USD | 27.43 | 27.54 | 26.68 | 26.89 | 26.89 | -0.31 (-1.14%) | 382,700 |
6 Jan 2023 | USD | 27.46 | 27.94 | 27.11 | 27.2 | 27.2 | -0.22 (-0.80%) | 191,700 |
5 Jan 2023 | USD | 26.73 | 27.77 | 26.25 | 27.42 | 27.42 | +0.46 (+1.71%) | 277,000 |
4 Jan 2023 | USD | 27.61 | 28.15 | 26.73 | 26.96 | 26.96 | -0.41 (-1.50%) | 504,000 |
3 Jan 2023 | USD | 27.98 | 28.51 | 26.52 | 27.37 | 27.37 | -0.2 (-0.73%) | 316,200 |
30 Dec 2022 | USD | 27.14 | 27.74 | 27.1 | 27.57 | 27.57 | +0.12 (+0.44%) | 173,200 |
29 Dec 2022 | USD | 27.14 | 27.86 | 27.13 | 27.45 | 27.45 | +0.46 (+1.70%) | 179,500 |
28 Dec 2022 | USD | 27.73 | 27.9 | 26.83 | 26.99 | 26.99 | -0.74 (-2.67%) | 186,500 |
27 Dec 2022 | USD | 28 | 28.12 | 27.64 | 27.73 | 27.73 | -0.27 (-0.96%) | 126,300 |
23 Dec 2022 | USD | 28.25 | 28.41 | 27.73 | 28 | 28 | -0.25 (-0.88%) | 155,700 |
22 Dec 2022 | USD | 28.2 | 28.29 | 27.58 | 28.25 | 28.25 | -0.19 (-0.67%) | 140,500 |
21 Dec 2022 | USD | 28.23 | 28.99 | 27.95 | 28.44 | 28.44 | +0.36 (+1.28%) | 161,200 |
20 Dec 2022 | USD | 29 | 29.46 | 27.87 | 28.08 | 28.08 | -0.96 (-3.31%) | 308,800 |
19 Dec 2022 | USD | 28.58 | 29.05 | 28 | 29.04 | 29.04 | +0.7 (+2.47%) | 219,700 |
16 Dec 2022 | USD | 28.42 | 28.52 | 27.92 | 28.34 | 28.34 | -0.19 (-0.67%) | 269,700 |
15 Dec 2022 | USD | 28.7 | 28.79 | 28.12 | 28.53 | 28.53 | -0.28 (-0.97%) | 160,700 |
14 Dec 2022 | USD | 28.9 | 29.45 | 28.54 | 28.81 | 28.81 | -0.09 (-0.31%) | 333,500 |
13 Dec 2022 | USD | 30 | 30 | 28.53 | 28.9 | 28.9 | -0.03 (-0.10%) | 255,600 |
12 Dec 2022 | USD | 28.51 | 29.05 | 28.23 | 28.93 | 28.93 | +0.34 (+1.19%) | 120,700 |
9 Dec 2022 | USD | 29.07 | 29.52 | 28.24 | 28.59 | 28.59 | -0.78 (-2.66%) | 406,200 |
8 Dec 2022 | USD | 29.75 | 33.7 | 28.7 | 29.37 | 29.37 | +1.29 (+4.59%) | 813,500 |