Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 23.51 | 23.78 | 22.76 | 23.45 | 23.45 | -0.09 (-0.38%) | 91,600 |
31 Jan 2023 | USD | 23.38 | 23.94 | 23.16 | 23.54 | 23.54 | +0.29 (+1.25%) | 99,600 |
30 Jan 2023 | USD | 23.25 | 23.97 | 22.97 | 23.25 | 23.25 | -0.33 (-1.40%) | 141,600 |
27 Jan 2023 | USD | 25.01 | 25.01 | 23.41 | 23.58 | 23.58 | -1.54 (-6.13%) | 262,000 |
26 Jan 2023 | USD | 25.71 | 25.71 | 24.8 | 25.12 | 25.12 | -0.48 (-1.88%) | 199,400 |
25 Jan 2023 | USD | 24.95 | 25.71 | 24.67 | 25.6 | 25.6 | +0.31 (+1.23%) | 164,400 |
24 Jan 2023 | USD | 25.39 | 25.5 | 24.62 | 25.29 | 25.29 | +0.44 (+1.77%) | 185,600 |
23 Jan 2023 | USD | 24.74 | 25.99 | 24.34 | 24.85 | 24.85 | -0.14 (-0.56%) | 465,700 |
20 Jan 2023 | USD | 23.41 | 25.56 | 21.55 | 24.99 | 24.99 | -0.26 (-1.03%) | 596,800 |
19 Jan 2023 | USD | 24.41 | 25.6 | 24.31 | 25.25 | 25.25 | +0.68 (+2.77%) | 294,500 |
18 Jan 2023 | USD | 24.75 | 25.37 | 24.33 | 24.57 | 24.57 | -0.03 (-0.12%) | 373,500 |
17 Jan 2023 | USD | 24.19 | 24.76 | 23.74 | 24.6 | 24.6 | +0.39 (+1.61%) | 199,700 |
13 Jan 2023 | USD | 23 | 24.23 | 23 | 24.21 | 24.21 | +1.15 (+4.99%) | 211,100 |
12 Jan 2023 | USD | 22.5 | 23.8 | 22.37 | 23.06 | 23.06 | +0.74 (+3.32%) | 167,600 |
11 Jan 2023 | USD | 21.49 | 22.39 | 21.45 | 22.32 | 22.32 | +0.91 (+4.25%) | 148,100 |
10 Jan 2023 | USD | 21.61 | 21.75 | 20.75 | 21.41 | 21.41 | -0.41 (-1.88%) | 212,600 |
9 Jan 2023 | USD | 21.45 | 22.17 | 21.23 | 21.82 | 21.82 | +0.99 (+4.75%) | 188,400 |
6 Jan 2023 | USD | 20.4 | 21.19 | 20.29 | 20.83 | 20.83 | +0.62 (+3.07%) | 271,200 |
5 Jan 2023 | USD | 21.49 | 21.59 | 20.18 | 20.21 | 20.21 | -1.51 (-6.95%) | 566,300 |
4 Jan 2023 | USD | 22 | 22.63 | 21.35 | 21.72 | 21.72 | -0.72 (-3.21%) | 283,300 |
3 Jan 2023 | USD | 25.2 | 25.45 | 21.83 | 22.44 | 22.44 | -2.76 (-10.95%) | 721,400 |
30 Dec 2022 | USD | 23.59 | 25.38 | 23.51 | 25.2 | 25.2 | +1.22 (+5.09%) | 433,600 |
29 Dec 2022 | USD | 23.69 | 24.5 | 23.66 | 23.98 | 23.98 | +0.28 (+1.18%) | 205,500 |
28 Dec 2022 | USD | 24.38 | 24.38 | 23.27 | 23.7 | 23.7 | -0.67 (-2.75%) | 312,000 |
27 Dec 2022 | USD | 24.23 | 25 | 24.05 | 24.37 | 24.37 | -0.37 (-1.50%) | 340,800 |
23 Dec 2022 | USD | 23.04 | 24.8 | 23.04 | 24.74 | 24.74 | +1.91 (+8.37%) | 465,900 |
22 Dec 2022 | USD | 23.59 | 23.59 | 22.52 | 22.83 | 22.83 | -0.51 (-2.19%) | 162,100 |
21 Dec 2022 | USD | 22.43 | 23.69 | 22.19 | 23.34 | 23.34 | +1.15 (+5.18%) | 363,500 |
20 Dec 2022 | USD | 21.6 | 22.36 | 21.35 | 22.19 | 22.19 | +0.6 (+2.78%) | 176,600 |
19 Dec 2022 | USD | 22.75 | 22.99 | 21.13 | 21.59 | 21.59 | -0.91 (-4.04%) | 373,200 |