Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 19.57 | 19.95 | 19.57 | 19.82 | 19.82 | +0.11 (+0.56%) | 19,100 |
31 Jan 2023 | USD | 19.51 | 19.82 | 19.51 | 19.71 | 19.71 | +0.03 (+0.15%) | 10,400 |
30 Jan 2023 | USD | 19.64 | 19.9 | 19.64 | 19.68 | 19.68 | +0.07 (+0.36%) | 7,900 |
27 Jan 2023 | USD | 19.92 | 19.92 | 19.61 | 19.61 | 19.61 | 0.0 (0.0%) | 11,600 |
26 Jan 2023 | USD | 19.55 | 19.89 | 19.55 | 19.61 | 19.61 | -0.01 (-0.05%) | 8,600 |
25 Jan 2023 | USD | 19.64 | 19.64 | 19.42 | 19.62 | 19.62 | +0.42 (+2.19%) | 7,600 |
24 Jan 2023 | USD | 19.25 | 19.25 | 18.91 | 19.2 | 19.2 | 0.0 (0.0%) | 12,600 |
23 Jan 2023 | USD | 19.22 | 19.48 | 18.93 | 19.2 | 19.2 | -0.05 (-0.26%) | 6,300 |
20 Jan 2023 | USD | 19.27 | 19.27 | 19.05 | 19.25 | 19.25 | +0.36 (+1.91%) | 6,200 |
19 Jan 2023 | USD | 18.8625 | 19.06 | 18.852 | 18.89 | 18.89 | -0.34 (-1.77%) | 9,112 |
18 Jan 2023 | USD | 19.46 | 19.46 | 19.11 | 19.23 | 19.23 | -0.02 (-0.10%) | 27,000 |
17 Jan 2023 | USD | 19.26 | 19.51 | 19.25 | 19.25 | 19.25 | +0.08 (+0.42%) | 7,600 |
13 Jan 2023 | USD | 19.07 | 19.242 | 19.05 | 19.17 | 19.17 | +0.14 (+0.74%) | 5,742 |
12 Jan 2023 | USD | 18.95 | 19.12 | 18.94 | 19.03 | 19.03 | +0.12 (+0.63%) | 9,900 |
11 Jan 2023 | USD | 19.04 | 19.13 | 18.81 | 18.91 | 18.91 | +0.1 (+0.53%) | 81,300 |
10 Jan 2023 | USD | 19.42 | 19.42 | 18.6 | 18.81 | 18.81 | -0.25 (-1.31%) | 39,200 |
9 Jan 2023 | USD | 19.05 | 19.27 | 19.01 | 19.06 | 19.06 | +0.52 (+2.80%) | 11,500 |
6 Jan 2023 | USD | 18.21 | 18.9 | 18.21 | 18.54 | 18.54 | +0.04 (+0.22%) | 4,700 |
5 Jan 2023 | USD | 17.8 | 18.6 | 17.8 | 18.5 | 18.5 | +0.49 (+2.72%) | 33,500 |
4 Jan 2023 | USD | 18.48 | 18.62 | 18 | 18.01 | 18.01 | -0.09 (-0.50%) | 39,000 |
3 Jan 2023 | USD | 18.06 | 18.31 | 17.95 | 18.1 | 18.1 | +0.025 (+0.14%) | 15,800 |
30 Dec 2022 | USD | 18.2061 | 18.222 | 17.91 | 18.075 | 18.075 | +0.125 (+0.70%) | 3,992 |
29 Dec 2022 | USD | 18.14 | 18.39 | 17.95 | 17.95 | 17.95 | -0.42 (-2.29%) | 6,400 |
28 Dec 2022 | USD | 18.1 | 18.5 | 18.1 | 18.37 | 18.37 | +0.18 (+0.99%) | 11,900 |
27 Dec 2022 | USD | 18.36 | 18.7 | 18.03 | 18.19 | 18.19 | -0.11 (-0.60%) | 7,600 |
23 Dec 2022 | USD | 18.44 | 18.78 | 18.16 | 18.3 | 18.3 | +0.31 (+1.72%) | 39,853 |
22 Dec 2022 | USD | 18.63 | 18.63 | 17.94 | 17.99 | 17.99 | +0.19 (+1.07%) | 25,500 |
21 Dec 2022 | USD | 17.73 | 18.46 | 17.73 | 17.8 | 17.8 | -0.11 (-0.61%) | 11,300 |
20 Dec 2022 | USD | 17.74 | 18.69 | 17.74 | 17.91 | 17.91 | +0.03 (+0.17%) | 10,700 |
19 Dec 2022 | USD | 17.95 | 18.17 | 17.88 | 17.88 | 17.88 | +0.03 (+0.17%) | 22,300 |