Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 21.86 | 21.97 | 21.73 | 21.88 | 21.88 | +0.12 (+0.55%) | 1,027,000 |
1 Feb 2023 | USD | 21.67 | 21.76 | 21.57 | 21.76 | 21.76 | +0.14 (+0.65%) | 624,400 |
31 Jan 2023 | USD | 21.58 | 21.65 | 21.532 | 21.62 | 21.62 | +0.1 (+0.46%) | 663,900 |
30 Jan 2023 | USD | 21.39 | 21.54 | 21.36 | 21.52 | 21.52 | +0.12 (+0.56%) | 420,600 |
27 Jan 2023 | USD | 21.44 | 21.5 | 21.4 | 21.4 | 21.4 | -0.09 (-0.42%) | 430,900 |
26 Jan 2023 | USD | 21.41 | 21.49 | 21.31 | 21.49 | 21.49 | +0.13 (+0.61%) | 415,700 |
25 Jan 2023 | USD | 21.3 | 21.36 | 21.221 | 21.36 | 21.36 | +0.06 (+0.28%) | 1,116,200 |
24 Jan 2023 | USD | 21.36 | 21.41 | 21.27 | 21.3 | 21.3 | -0.08 (-0.37%) | 436,300 |
23 Jan 2023 | USD | 21.24 | 21.38 | 21.03 | 21.38 | 21.38 | +0.13 (+0.61%) | 519,600 |
20 Jan 2023 | USD | 21.24 | 21.25 | 21.08 | 21.25 | 21.25 | +0.05 (+0.24%) | 1,063,500 |
19 Jan 2023 | USD | 21.11 | 21.22 | 21 | 21.2 | 21.2 | +0.08 (+0.38%) | 561,300 |
18 Jan 2023 | USD | 21.18 | 21.36 | 21.06 | 21.12 | 21.12 | +0.06 (+0.28%) | 736,700 |
17 Jan 2023 | USD | 20.75 | 21.091 | 20.75 | 21.06 | 21.06 | +0.18 (+0.86%) | 1,298,900 |
13 Jan 2023 | USD | 20.69 | 20.92 | 20.61 | 20.88 | 20.88 | +0.09 (+0.43%) | 386,200 |
12 Jan 2023 | USD | 20.78 | 20.86 | 20.65 | 20.79 | 20.79 | +0.06 (+0.29%) | 773,900 |
11 Jan 2023 | USD | 20.68 | 20.73 | 20.57 | 20.73 | 20.73 | +0.2 (+0.97%) | 462,900 |
10 Jan 2023 | USD | 20.47 | 20.56 | 20.42 | 20.53 | 20.53 | +0.07 (+0.34%) | 468,000 |
9 Jan 2023 | USD | 20.53 | 20.62 | 20.41 | 20.46 | 20.46 | -0.03 (-0.15%) | 712,200 |
6 Jan 2023 | USD | 20.17 | 20.49 | 20.17 | 20.49 | 20.49 | +0.35 (+1.74%) | 557,800 |
5 Jan 2023 | USD | 19.88 | 20.16 | 19.82 | 20.14 | 20.14 | +0.2 (+1.00%) | 680,600 |
4 Jan 2023 | USD | 19.57 | 19.96 | 19.57 | 19.94 | 19.94 | +0.44 (+2.26%) | 669,700 |
3 Jan 2023 | USD | 19.43 | 19.56 | 19.38 | 19.5 | 19.5 | +0.13 (+0.67%) | 514,800 |
30 Dec 2022 | USD | 19.3 | 19.45 | 19.23 | 19.37 | 19.37 | -0.01 (-0.05%) | 1,317,200 |
29 Dec 2022 | USD | 19.36 | 19.5 | 19.33 | 19.38 | 19.38 | -0.04 (-0.21%) | 1,174,200 |
28 Dec 2022 | USD | 19.55 | 19.7 | 19.405 | 19.42 | 19.42 | -0.23 (-1.17%) | 991,200 |
27 Dec 2022 | USD | 19.83 | 19.83 | 19.56 | 19.65 | 19.65 | -0.16 (-0.81%) | 2,229,700 |
23 Dec 2022 | USD | 19.88 | 19.95 | 19.74 | 19.81 | 19.81 | -0.08 (-0.40%) | 595,700 |
22 Dec 2022 | USD | 20 | 20.05 | 19.79 | 19.89 | 19.89 | -0.18 (-0.90%) | 845,000 |
21 Dec 2022 | USD | 20.097 | 20.23 | 20.05 | 20.07 | 20.07 | 0.0 (0.0%) | 1,267,000 |
20 Dec 2022 | USD | 20.13 | 20.18 | 20.02 | 20.07 | 20.07 | -0.04 (-0.20%) | 956,500 |