Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2023 | USD | 28.18 | 28.35 | 27.42 | 27.44 | 27.44 | -0.76 (-2.70%) | 530,000 |
17 Jan 2023 | USD | 28.09 | 28.35 | 27.85 | 28.2 | 28.2 | +0.21 (+0.75%) | 498,100 |
13 Jan 2023 | USD | 27.62 | 28.18 | 27.3 | 27.99 | 27.99 | +0.22 (+0.79%) | 498,900 |
12 Jan 2023 | USD | 27.33 | 28.27 | 27.01 | 27.77 | 27.77 | +0.7 (+2.59%) | 860,900 |
11 Jan 2023 | USD | 26.28 | 27.09 | 26.28 | 27.07 | 27.07 | +1.06 (+4.08%) | 457,200 |
10 Jan 2023 | USD | 25.6 | 26.02 | 25.55 | 26.01 | 26.01 | +0.25 (+0.97%) | 402,900 |
9 Jan 2023 | USD | 26.11 | 26.18 | 25.68 | 25.76 | 25.76 | -0.48 (-1.83%) | 418,800 |
6 Jan 2023 | USD | 25.42 | 26.4 | 25.42 | 26.24 | 26.24 | +0.96 (+3.80%) | 680,000 |
5 Jan 2023 | USD | 26.14 | 26.14 | 25.27 | 25.28 | 25.28 | -0.97 (-3.70%) | 766,400 |
4 Jan 2023 | USD | 26.09 | 26.37 | 26 | 26.25 | 26.25 | +0.4 (+1.55%) | 629,800 |
3 Jan 2023 | USD | 26.03 | 26.5 | 25.49 | 25.85 | 25.85 | -0.09 (-0.35%) | 443,800 |
30 Dec 2022 | USD | 25.78 | 26.07 | 25.68 | 25.94 | 25.94 | -0.03 (-0.12%) | 453,500 |
29 Dec 2022 | USD | 25.75 | 26.01 | 25.51 | 25.97 | 25.97 | +0.28 (+1.09%) | 523,500 |
28 Dec 2022 | USD | 26.27 | 26.31 | 25.55 | 25.69 | 25.69 | -0.38 (-1.46%) | 524,000 |
27 Dec 2022 | USD | 26.02 | 26.2 | 25.85 | 26.07 | 26.07 | +0.1 (+0.39%) | 300,300 |
23 Dec 2022 | USD | 25.75 | 26.1 | 25.75 | 25.97 | 25.97 | +0.17 (+0.66%) | 296,800 |
22 Dec 2022 | USD | 25.83 | 25.89 | 25.39 | 25.8 | 25.8 | -0.19 (-0.73%) | 603,100 |
21 Dec 2022 | USD | 25.49 | 26.36 | 25.49 | 25.99 | 25.99 | +0.67 (+2.65%) | 753,100 |
20 Dec 2022 | USD | 25.41 | 25.63 | 25.19 | 25.32 | 25.32 | -0.09 (-0.35%) | 487,300 |
19 Dec 2022 | USD | 25.51 | 25.75 | 25.26 | 25.41 | 25.41 | -0.19 (-0.74%) | 663,600 |
16 Dec 2022 | USD | 25.63 | 25.72 | 25.15 | 25.6 | 25.6 | -0.39 (-1.50%) | 2,432,300 |
15 Dec 2022 | USD | 26.12 | 26.38 | 25.86 | 25.99 | 25.99 | -0.33 (-1.25%) | 548,500 |
14 Dec 2022 | USD | 25.93 | 26.63 | 25.85 | 26.32 | 26.32 | +0.41 (+1.58%) | 887,300 |
13 Dec 2022 | USD | 26.29 | 26.35 | 25.72 | 25.91 | 25.91 | +0.44 (+1.73%) | 1,184,400 |
12 Dec 2022 | USD | 25.81 | 25.81 | 25.25 | 25.47 | 25.47 | -0.31 (-1.20%) | 723,400 |
9 Dec 2022 | USD | 25.8 | 25.98 | 25.7 | 25.78 | 25.78 | -0.14 (-0.54%) | 578,800 |
8 Dec 2022 | USD | 25.85 | 26.29 | 25.83 | 25.92 | 25.92 | +0.12 (+0.47%) | 524,200 |
7 Dec 2022 | USD | 25.92 | 26.13 | 25.5 | 25.8 | 25.8 | +0.15 (+0.58%) | 663,700 |
6 Dec 2022 | USD | 26.16 | 26.2 | 25.56 | 25.65 | 25.65 | -0.5 (-1.91%) | 632,900 |
5 Dec 2022 | USD | 26.63 | 26.65 | 26.12 | 26.15 | 26.15 | -0.75 (-2.79%) | 569,700 |