Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 19.32 | 19.99 | 18.89 | 19.32 | 19.32 | -1.23 (-5.99%) | 340,100 |
1 Feb 2023 | USD | 20.05 | 20.85 | 19.86 | 20.55 | 20.55 | +0.58 (+2.90%) | 268,500 |
31 Jan 2023 | USD | 19.6 | 20.21 | 19.53 | 19.97 | 19.97 | +0.47 (+2.41%) | 225,500 |
30 Jan 2023 | USD | 19.72 | 19.82 | 19.38 | 19.5 | 19.5 | -0.25 (-1.27%) | 129,100 |
27 Jan 2023 | USD | 19.65 | 19.89 | 19.4 | 19.75 | 19.75 | +0.04 (+0.20%) | 87,500 |
26 Jan 2023 | USD | 20.51 | 20.58 | 19.57 | 19.71 | 19.71 | -0.51 (-2.52%) | 237,700 |
25 Jan 2023 | USD | 19.68 | 20.23 | 19.4 | 20.22 | 20.22 | +0.28 (+1.40%) | 85,900 |
24 Jan 2023 | USD | 20.29 | 20.29 | 19.83 | 19.94 | 19.94 | -0.39 (-1.92%) | 118,600 |
23 Jan 2023 | USD | 19.65 | 20.5 | 19.65 | 20.33 | 20.33 | +0.75 (+3.83%) | 106,100 |
20 Jan 2023 | USD | 20.02 | 20.02 | 19.37 | 19.58 | 19.58 | -0.29 (-1.46%) | 116,000 |
19 Jan 2023 | USD | 19.89 | 20.05 | 19.67 | 19.87 | 19.87 | -0.11 (-0.55%) | 110,400 |
18 Jan 2023 | USD | 20.64 | 20.9 | 19.94 | 19.98 | 19.98 | -0.52 (-2.54%) | 80,000 |
17 Jan 2023 | USD | 20.58 | 20.81 | 20.47 | 20.5 | 20.5 | +0.04 (+0.20%) | 104,200 |
13 Jan 2023 | USD | 19.83 | 20.48 | 19.83 | 20.46 | 20.46 | +0.33 (+1.64%) | 74,300 |
12 Jan 2023 | USD | 19.8 | 20.18 | 19.61 | 20.13 | 20.13 | +0.55 (+2.81%) | 76,800 |
11 Jan 2023 | USD | 19.79 | 19.99 | 19.5 | 19.58 | 19.58 | -0.2 (-1.01%) | 119,800 |
10 Jan 2023 | USD | 19.27 | 19.8 | 19.18 | 19.78 | 19.78 | +0.42 (+2.17%) | 113,900 |
9 Jan 2023 | USD | 19.26 | 19.8 | 19.2 | 19.36 | 19.36 | +0.33 (+1.73%) | 59,400 |
6 Jan 2023 | USD | 18.63 | 19.08 | 18.43 | 19.03 | 19.03 | +0.65 (+3.54%) | 156,000 |
5 Jan 2023 | USD | 18.47 | 18.47 | 18.19 | 18.38 | 18.38 | -0.15 (-0.81%) | 98,100 |
4 Jan 2023 | USD | 18.48 | 18.86 | 18.13 | 18.53 | 18.53 | +0.26 (+1.42%) | 164,100 |
3 Jan 2023 | USD | 18.27 | 18.74 | 17.94 | 18.27 | 18.27 | +0.16 (+0.88%) | 139,500 |
30 Dec 2022 | USD | 17.67 | 18.22 | 17.66 | 18.11 | 18.11 | +0.25 (+1.40%) | 109,200 |
29 Dec 2022 | USD | 17.71 | 18.03 | 17.65 | 17.86 | 17.86 | +0.32 (+1.82%) | 77,400 |
28 Dec 2022 | USD | 17.68 | 18 | 17.52 | 17.54 | 17.54 | -0.23 (-1.29%) | 98,800 |
27 Dec 2022 | USD | 18 | 18 | 17.68 | 17.77 | 17.77 | -0.26 (-1.44%) | 102,800 |
23 Dec 2022 | USD | 18.03 | 18.09 | 17.76 | 18.03 | 18.03 | +0.04 (+0.22%) | 110,400 |
22 Dec 2022 | USD | 18.32 | 18.32 | 17.6 | 17.99 | 17.99 | -0.47 (-2.55%) | 116,000 |
21 Dec 2022 | USD | 18.86 | 18.86 | 18.38 | 18.46 | 18.46 | -0.14 (-0.75%) | 179,400 |
20 Dec 2022 | USD | 18.43 | 18.7 | 18.19 | 18.6 | 18.6 | +0.09 (+0.49%) | 148,700 |