Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 17.1 | 17.42 | 17.1 | 17.2 | 17.2 | +0.19 (+1.12%) | 28,600 |
18 Jan 2023 | USD | 18.1 | 18.27 | 16.93 | 17.01 | 17.01 | -0.99 (-5.50%) | 50,900 |
17 Jan 2023 | USD | 18.31 | 18.34 | 17.75 | 18 | 18 | -0.32 (-1.75%) | 36,000 |
13 Jan 2023 | USD | 17.94 | 18.34 | 17.71 | 18.32 | 18.32 | +0.53 (+2.98%) | 45,200 |
12 Jan 2023 | USD | 17.38 | 17.79 | 17.2 | 17.79 | 17.79 | +0.25 (+1.43%) | 31,000 |
11 Jan 2023 | USD | 17.15 | 17.68 | 17.08 | 17.54 | 17.54 | +0.31 (+1.80%) | 31,700 |
10 Jan 2023 | USD | 17.68 | 17.68 | 16.8 | 17.23 | 17.23 | -0.46 (-2.60%) | 120,200 |
9 Jan 2023 | USD | 16.82 | 17.82 | 16.65 | 17.69 | 17.69 | +1.18 (+7.15%) | 194,200 |
6 Jan 2023 | USD | 16.28 | 16.66 | 16.08 | 16.51 | 16.51 | +0.15 (+0.92%) | 36,500 |
5 Jan 2023 | USD | 16.59 | 16.73 | 16.29 | 16.36 | 16.36 | -0.56 (-3.31%) | 128,700 |
4 Jan 2023 | USD | 16.24 | 16.95 | 16.11 | 16.92 | 16.92 | +1.22 (+7.77%) | 58,200 |
3 Jan 2023 | USD | 15.91 | 16.7 | 15.63 | 15.7 | 15.7 | +0.2 (+1.29%) | 254,400 |
30 Dec 2022 | USD | 15.18 | 15.55 | 15.18 | 15.5 | 15.5 | -0.02 (-0.13%) | 89,300 |
29 Dec 2022 | USD | 15.04 | 15.74 | 15 | 15.52 | 15.52 | +0.51 (+3.40%) | 102,900 |
28 Dec 2022 | USD | 14.78 | 15.2 | 14.67 | 15.01 | 15.01 | -0.02 (-0.13%) | 103,300 |
27 Dec 2022 | USD | 14.69 | 15.13 | 14.51 | 15.03 | 15.03 | +0.47 (+3.23%) | 83,400 |
23 Dec 2022 | USD | 14.91 | 14.91 | 14.34 | 14.56 | 14.56 | -0.55 (-3.64%) | 44,200 |
22 Dec 2022 | USD | 15.66 | 15.68 | 14.99 | 15.11 | 15.11 | -0.53 (-3.39%) | 53,200 |
21 Dec 2022 | USD | 15.41 | 15.78 | 15.02 | 15.64 | 15.64 | +0.5 (+3.30%) | 48,500 |
20 Dec 2022 | USD | 15.25 | 15.45 | 15.01 | 15.14 | 15.14 | -0.39 (-2.51%) | 30,800 |
19 Dec 2022 | USD | 15.57 | 16.12 | 15.06 | 15.53 | 15.53 | +0.14 (+0.91%) | 134,300 |
16 Dec 2022 | USD | 15.59 | 15.85 | 15.1 | 15.39 | 15.39 | -0.37 (-2.35%) | 198,400 |
15 Dec 2022 | USD | 16.56 | 16.56 | 15.55 | 15.76 | 15.76 | -0.75 (-4.54%) | 79,200 |
14 Dec 2022 | USD | 16.24 | 16.92 | 16.24 | 16.51 | 16.51 | +0.21 (+1.29%) | 237,500 |
13 Dec 2022 | USD | 16.4 | 16.67 | 16.11 | 16.3 | 16.3 | +0.29 (+1.81%) | 121,700 |
12 Dec 2022 | USD | 16.12 | 16.16 | 15.51 | 16.01 | 16.01 | +0.01 (+0.06%) | 102,400 |
9 Dec 2022 | USD | 16.33 | 16.33 | 15.6 | 16 | 16 | -0.11 (-0.68%) | 120,500 |
8 Dec 2022 | USD | 15.64 | 16.5 | 14.87 | 16.11 | 16.11 | +1.08 (+7.19%) | 112,600 |
7 Dec 2022 | USD | 14.52 | 15.22 | 14.37 | 15.03 | 15.03 | +0.16 (+1.08%) | 48,300 |
6 Dec 2022 | USD | 15.66 | 15.66 | 14.77 | 14.87 | 14.87 | -0.14 (-0.93%) | 104,800 |