Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 23.59 | 23.59 | 22.41 | 23.09 | 23.09 | -0.06 (-0.26%) | 596,200 |
25 Jan 2023 | USD | 22.49 | 23.19 | 22.27 | 23.15 | 23.15 | +0.33 (+1.45%) | 1,037,100 |
24 Jan 2023 | USD | 22.23 | 23.05 | 21.94 | 22.82 | 22.82 | +0.8 (+3.63%) | 814,400 |
23 Jan 2023 | USD | 21.5 | 22.19 | 21.36 | 22.02 | 22.02 | +0.76 (+3.57%) | 1,162,200 |
20 Jan 2023 | USD | 21.15 | 21.46 | 20.36 | 21.26 | 21.26 | +0.37 (+1.77%) | 988,500 |
19 Jan 2023 | USD | 19.43 | 21.2 | 19.26 | 20.89 | 20.89 | +1.43 (+7.35%) | 1,545,400 |
18 Jan 2023 | USD | 20.31 | 21.049 | 19.22 | 19.46 | 19.46 | -0.85 (-4.19%) | 911,100 |
17 Jan 2023 | USD | 20.43 | 21.17 | 20.12 | 20.31 | 20.31 | -0.07 (-0.34%) | 1,587,200 |
13 Jan 2023 | USD | 18.35 | 20.38 | 18.35 | 20.38 | 20.38 | +1.8 (+9.69%) | 1,591,400 |
12 Jan 2023 | USD | 18.31 | 18.87 | 18.14 | 18.58 | 18.58 | +0.16 (+0.87%) | 1,160,200 |
11 Jan 2023 | USD | 18 | 18.63 | 17.5 | 18.42 | 18.42 | +0.22 (+1.21%) | 1,136,600 |
10 Jan 2023 | USD | 17.6 | 18.4 | 17.6 | 18.2 | 18.2 | +0.69 (+3.94%) | 1,416,500 |
9 Jan 2023 | USD | 18.67 | 18.67 | 17.31 | 17.51 | 17.51 | -0.97 (-5.25%) | 1,595,100 |
6 Jan 2023 | USD | 18.64 | 18.72 | 18.09 | 18.48 | 18.48 | -0.1 (-0.54%) | 2,152,200 |
5 Jan 2023 | USD | 20.11 | 20.57 | 18 | 18.58 | 18.58 | -1.81 (-8.88%) | 3,708,100 |
4 Jan 2023 | USD | 20.43 | 20.7 | 20.05 | 20.39 | 20.39 | +0.19 (+0.94%) | 526,100 |
3 Jan 2023 | USD | 20.79 | 21.366 | 19.9 | 20.2 | 20.2 | -0.48 (-2.32%) | 744,900 |
30 Dec 2022 | USD | 19.89 | 20.79 | 19.89 | 20.68 | 20.68 | +0.43 (+2.12%) | 854,600 |
29 Dec 2022 | USD | 20.01 | 20.94 | 19.62 | 20.25 | 20.25 | +0.55 (+2.79%) | 1,033,100 |
28 Dec 2022 | USD | 20.42 | 20.86 | 19.31 | 19.7 | 19.7 | -0.55 (-2.72%) | 999,300 |
27 Dec 2022 | USD | 20.3 | 20.47 | 19.8 | 20.25 | 20.25 | -0.16 (-0.78%) | 1,071,300 |
23 Dec 2022 | USD | 21.46 | 21.66 | 20.39 | 20.41 | 20.41 | -0.97 (-4.54%) | 830,700 |
22 Dec 2022 | USD | 21.65 | 21.65 | 20.705 | 21.38 | 21.38 | -0.77 (-3.48%) | 1,345,500 |
21 Dec 2022 | USD | 20.51 | 22.79 | 20.51 | 22.15 | 22.15 | +1.56 (+7.58%) | 2,482,500 |
20 Dec 2022 | USD | 24.045 | 24.045 | 20.15 | 20.59 | 20.59 | -9.92 (-32.51%) | 4,981,600 |
19 Dec 2022 | USD | 30.65 | 31.135 | 28.26 | 30.51 | 30.51 | -0.38 (-1.23%) | 1,328,500 |
16 Dec 2022 | USD | 30.6 | 31.59 | 30.025 | 30.89 | 30.89 | -0.11 (-0.35%) | 3,325,900 |
15 Dec 2022 | USD | 33.25 | 33.25 | 30.8 | 31 | 31 | -2.62 (-7.79%) | 1,172,500 |
14 Dec 2022 | USD | 33.13 | 34.93 | 32.65 | 33.62 | 33.62 | +0.52 (+1.57%) | 1,768,600 |
13 Dec 2022 | USD | 32.09 | 33.11 | 31.18 | 33.1 | 33.1 | +1.71 (+5.45%) | 1,447,100 |