Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 18.79 | 19.08 | 18.54 | 19.07 | 19.07 | +0.33 (+1.76%) | 372,200 |
25 Jan 2023 | USD | 18.41 | 18.77 | 18.27 | 18.74 | 18.74 | +0.08 (+0.43%) | 331,200 |
24 Jan 2023 | USD | 18.3 | 18.73 | 18.18 | 18.66 | 18.66 | +0.24 (+1.30%) | 355,100 |
23 Jan 2023 | USD | 18.1 | 18.54 | 17.96 | 18.42 | 18.42 | +0.45 (+2.50%) | 387,900 |
20 Jan 2023 | USD | 17.75 | 17.99 | 17.54 | 17.97 | 17.97 | +0.44 (+2.51%) | 349,200 |
19 Jan 2023 | USD | 18.07 | 18.22 | 17.53 | 17.53 | 17.53 | -0.72 (-3.95%) | 526,100 |
18 Jan 2023 | USD | 18.42 | 18.83 | 18.24 | 18.25 | 18.25 | -0.08 (-0.44%) | 523,000 |
17 Jan 2023 | USD | 18.4 | 18.54 | 18.16 | 18.33 | 18.33 | -0.04 (-0.22%) | 432,500 |
13 Jan 2023 | USD | 18.15 | 18.47 | 18.11 | 18.37 | 18.37 | +0.11 (+0.60%) | 381,600 |
12 Jan 2023 | USD | 18.15 | 18.34 | 17.96 | 18.26 | 18.26 | +0.27 (+1.50%) | 371,900 |
11 Jan 2023 | USD | 17.96 | 18.15 | 17.82 | 17.99 | 17.99 | +0.03 (+0.17%) | 345,000 |
10 Jan 2023 | USD | 17.93 | 18.07 | 17.82 | 17.96 | 17.96 | +0.05 (+0.28%) | 333,000 |
9 Jan 2023 | USD | 17.76 | 18.35 | 17.7 | 17.91 | 17.91 | +0.41 (+2.34%) | 564,300 |
6 Jan 2023 | USD | 16.89 | 17.52 | 16.58 | 17.5 | 17.5 | +0.8 (+4.79%) | 513,200 |
5 Jan 2023 | USD | 16.53 | 17.03 | 16.5 | 16.7 | 16.7 | +0.05 (+0.30%) | 499,900 |
4 Jan 2023 | USD | 17 | 17.22 | 16.65 | 16.65 | 16.65 | -0.11 (-0.66%) | 547,500 |
3 Jan 2023 | USD | 17.28 | 17.5 | 16.74 | 16.76 | 16.76 | -0.07 (-0.42%) | 563,900 |
30 Dec 2022 | USD | 16.74 | 16.95 | 16.63 | 16.83 | 16.83 | -0.08 (-0.47%) | 692,100 |
29 Dec 2022 | USD | 16.41 | 16.93 | 16.32 | 16.91 | 16.91 | +0.74 (+4.58%) | 338,500 |
28 Dec 2022 | USD | 16.31 | 16.54 | 16.04 | 16.17 | 16.17 | -0.23 (-1.40%) | 508,100 |
27 Dec 2022 | USD | 16.41 | 16.51 | 16.27 | 16.4 | 16.4 | -0.01 (-0.06%) | 482,600 |
23 Dec 2022 | USD | 16.53 | 16.63 | 16.24 | 16.41 | 16.41 | -0.13 (-0.79%) | 494,400 |
22 Dec 2022 | USD | 16.7 | 16.81 | 16.32 | 16.54 | 16.54 | -0.45 (-2.65%) | 773,900 |
21 Dec 2022 | USD | 17.09 | 17.18 | 16.76 | 16.99 | 16.99 | 0.0 (0.0%) | 569,000 |
20 Dec 2022 | USD | 16.98 | 17.22 | 16.86 | 16.99 | 16.99 | -0.08 (-0.47%) | 442,700 |
19 Dec 2022 | USD | 17.22 | 17.42 | 16.99 | 17.07 | 17.07 | -0.15 (-0.87%) | 555,900 |
16 Dec 2022 | USD | 17.19 | 17.4 | 17 | 17.22 | 17.22 | -0.13 (-0.75%) | 2,928,100 |
15 Dec 2022 | USD | 16.95 | 17.58 | 16.88 | 17.35 | 17.35 | +0.14 (+0.81%) | 871,200 |
14 Dec 2022 | USD | 19 | 19.12 | 16.86 | 17.21 | 17.21 | -1.97 (-10.27%) | 1,333,800 |
13 Dec 2022 | USD | 19.78 | 20.18 | 19.01 | 19.18 | 19.18 | +0.71 (+3.84%) | 1,466,500 |