Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 14.68 | 14.89 | 14.63 | 14.88 | 14.88 | +0.21 (+1.43%) | 306,900 |
1 Feb 2023 | USD | 14.95 | 15 | 14.27 | 14.67 | 14.67 | -0.3 (-2.00%) | 636,800 |
31 Jan 2023 | USD | 14.5 | 15 | 14.47 | 14.97 | 14.97 | +0.47 (+3.24%) | 370,800 |
30 Jan 2023 | USD | 14.39 | 14.57 | 14.35 | 14.5 | 14.5 | +0.02 (+0.14%) | 213,700 |
27 Jan 2023 | USD | 14.61 | 14.75 | 14.45 | 14.48 | 14.48 | -0.2 (-1.36%) | 161,500 |
26 Jan 2023 | USD | 14.77 | 14.83 | 14.5 | 14.68 | 14.68 | -0.12 (-0.81%) | 277,600 |
25 Jan 2023 | USD | 14.63 | 14.82 | 14.49 | 14.8 | 14.8 | +0.15 (+1.02%) | 281,100 |
24 Jan 2023 | USD | 14.44 | 14.73 | 14.35 | 14.65 | 14.65 | +0.19 (+1.31%) | 255,900 |
23 Jan 2023 | USD | 13.99 | 14.5 | 13.98 | 14.46 | 14.46 | +0.29 (+2.05%) | 390,500 |
20 Jan 2023 | USD | 14.18 | 14.25 | 14.02 | 14.17 | 14.17 | +0.06 (+0.43%) | 321,900 |
19 Jan 2023 | USD | 14.21 | 14.31 | 14.04 | 14.11 | 14.11 | -0.13 (-0.91%) | 241,600 |
18 Jan 2023 | USD | 14.55 | 14.72 | 14.15 | 14.24 | 14.24 | -0.3 (-2.06%) | 340,400 |
17 Jan 2023 | USD | 15.04 | 15.04 | 14.52 | 14.54 | 14.54 | -0.49 (-3.26%) | 292,800 |
13 Jan 2023 | USD | 14.83 | 15.05 | 14.77 | 15.03 | 15.03 | +0.03 (+0.20%) | 288,900 |
12 Jan 2023 | USD | 14.72 | 15.11 | 14.61 | 15 | 15 | +0.34 (+2.32%) | 831,200 |
11 Jan 2023 | USD | 14.59 | 14.79 | 14.41 | 14.66 | 14.66 | +0.11 (+0.76%) | 273,500 |
10 Jan 2023 | USD | 14.29 | 14.61 | 14.23 | 14.55 | 14.55 | +0.12 (+0.83%) | 283,800 |
9 Jan 2023 | USD | 14.53 | 14.75 | 14.42 | 14.43 | 14.43 | -0.04 (-0.28%) | 404,100 |
6 Jan 2023 | USD | 14.29 | 14.56 | 14.18 | 14.47 | 14.47 | +0.3 (+2.12%) | 210,900 |
5 Jan 2023 | USD | 14.18 | 14.26 | 14.1 | 14.17 | 14.17 | -0.08 (-0.56%) | 235,900 |
4 Jan 2023 | USD | 14.39 | 14.56 | 14.2 | 14.25 | 14.25 | -0.16 (-1.11%) | 322,500 |
3 Jan 2023 | USD | 13.89 | 14.42 | 13.88 | 14.41 | 14.41 | +0.51 (+3.67%) | 536,300 |
30 Dec 2022 | USD | 14.06 | 14.23 | 13.88 | 13.9 | 13.9 | -0.25 (-1.77%) | 468,100 |
29 Dec 2022 | USD | 13.99 | 14.29 | 13.94 | 14.15 | 14.15 | +0.21 (+1.51%) | 270,200 |
28 Dec 2022 | USD | 14.4 | 14.44 | 13.94 | 13.94 | 13.94 | -0.43 (-2.99%) | 275,500 |
27 Dec 2022 | USD | 14.14 | 14.46 | 14.02 | 14.37 | 14.37 | +0.29 (+2.06%) | 252,600 |
23 Dec 2022 | USD | 14.23 | 14.38 | 14.03 | 14.08 | 14.08 | -0.16 (-1.12%) | 208,300 |
22 Dec 2022 | USD | 14.3 | 14.41 | 14.14 | 14.24 | 14.24 | -0.08 (-0.56%) | 354,600 |
21 Dec 2022 | USD | 13.96 | 14.36 | 13.96 | 14.32 | 14.32 | +0.44 (+3.17%) | 461,900 |
20 Dec 2022 | USD | 13.91 | 14.12 | 13.85 | 13.88 | 13.88 | -0.02 (-0.14%) | 592,100 |