Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 23.74 | 24.9 | 23.74 | 24.54 | 24.54 | +0.78 (+3.28%) | 683,700 |
18 Jan 2023 | USD | 23.86 | 24.63 | 23.6 | 23.76 | 23.76 | +0.14 (+0.59%) | 612,300 |
17 Jan 2023 | USD | 23.66 | 24.07 | 23.5 | 23.62 | 23.62 | +0.05 (+0.21%) | 412,700 |
13 Jan 2023 | USD | 22.83 | 23.81 | 22.83 | 23.57 | 23.57 | +0.66 (+2.88%) | 567,300 |
12 Jan 2023 | USD | 22.56 | 23.12 | 22.52 | 22.91 | 22.91 | +0.49 (+2.19%) | 387,200 |
11 Jan 2023 | USD | 22.64 | 22.78 | 22.23 | 22.42 | 22.42 | +0.05 (+0.22%) | 531,100 |
10 Jan 2023 | USD | 22.64 | 22.8 | 21.94 | 22.37 | 22.37 | -0.12 (-0.53%) | 440,100 |
9 Jan 2023 | USD | 22.87 | 23.02 | 22.13 | 22.49 | 22.49 | -0.1 (-0.44%) | 532,100 |
6 Jan 2023 | USD | 22.47 | 22.87 | 22.38 | 22.59 | 22.59 | +0.49 (+2.22%) | 560,700 |
5 Jan 2023 | USD | 21.74 | 22.35 | 21.46 | 22.1 | 22.1 | +0.35 (+1.61%) | 471,600 |
4 Jan 2023 | USD | 21.73 | 22.13 | 21.37 | 21.75 | 21.75 | -0.31 (-1.41%) | 760,500 |
3 Jan 2023 | USD | 23.21 | 23.62 | 21.9 | 22.06 | 22.06 | -1.19 (-5.12%) | 820,200 |
30 Dec 2022 | USD | 22.94 | 23.52 | 22.93 | 23.25 | 23.25 | +0.14 (+0.61%) | 571,100 |
29 Dec 2022 | USD | 22.23 | 23.21 | 22.23 | 23.11 | 23.11 | +0.94 (+4.24%) | 564,000 |
28 Dec 2022 | USD | 22.64 | 22.65 | 21.98 | 22.17 | 22.17 | -0.46 (-2.03%) | 646,400 |
27 Dec 2022 | USD | 21.95 | 22.63 | 21.82 | 22.63 | 22.63 | +0.79 (+3.62%) | 929,900 |
23 Dec 2022 | USD | 21.23 | 21.89 | 21.18 | 21.84 | 21.84 | +0.95 (+4.55%) | 415,300 |
22 Dec 2022 | USD | 21.29 | 21.29 | 20.39 | 20.89 | 20.89 | -0.46 (-2.15%) | 515,200 |
21 Dec 2022 | USD | 21.55 | 21.56 | 21.07 | 21.35 | 21.35 | +0.28 (+1.33%) | 456,500 |
20 Dec 2022 | USD | 20.76 | 21.24 | 20.65 | 21.07 | 21.07 | +0.38 (+1.84%) | 445,600 |
19 Dec 2022 | USD | 21.13 | 21.51 | 20.61 | 20.69 | 20.69 | -0.39 (-1.85%) | 680,500 |
16 Dec 2022 | USD | 20.6 | 21.15 | 20.16 | 21.08 | 21.08 | -0.09 (-0.43%) | 1,845,200 |
15 Dec 2022 | USD | 20.75 | 21.38 | 20.72 | 21.17 | 21.17 | +0.23 (+1.10%) | 511,600 |
14 Dec 2022 | USD | 20.82 | 21.24 | 20.58 | 20.94 | 20.94 | +0.2 (+0.96%) | 734,900 |
13 Dec 2022 | USD | 20.91 | 21.19 | 20.53 | 20.74 | 20.74 | +0.26 (+1.27%) | 983,300 |
12 Dec 2022 | USD | 19.49 | 20.68 | 19.39 | 20.48 | 20.48 | +1.01 (+5.19%) | 962,900 |
9 Dec 2022 | USD | 19.98 | 20.13 | 19.46 | 19.47 | 19.47 | -0.58 (-2.89%) | 742,000 |
8 Dec 2022 | USD | 21.15 | 21.2 | 19.98 | 20.05 | 20.05 | -0.77 (-3.70%) | 731,800 |
7 Dec 2022 | USD | 20.91 | 21.15 | 20.36 | 20.82 | 20.82 | -0.12 (-0.57%) | 755,000 |
6 Dec 2022 | USD | 20.74 | 21.15 | 20.55 | 20.94 | 20.94 | +0.01 (+0.05%) | 639,400 |