Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 20.61 | 20.65 | 20.02 | 20.05 | 20.05 | -0.75 (-3.61%) | 1,016,800 |
18 Jan 2023 | USD | 20.97 | 20.99 | 20.71 | 20.8 | 20.8 | +0.04 (+0.19%) | 762,300 |
17 Jan 2023 | USD | 20.64 | 20.79 | 20.56 | 20.76 | 20.76 | +0.1 (+0.48%) | 832,400 |
13 Jan 2023 | USD | 20.12 | 20.86 | 20.12 | 20.66 | 20.66 | +0.1 (+0.49%) | 917,900 |
12 Jan 2023 | USD | 20.27 | 20.65 | 20.06 | 20.56 | 20.56 | +0.67 (+3.37%) | 1,027,200 |
11 Jan 2023 | USD | 19.68 | 20.14 | 19.64 | 19.89 | 19.89 | +0.35 (+1.79%) | 1,132,100 |
10 Jan 2023 | USD | 19.34 | 19.57 | 19.34 | 19.54 | 19.54 | +0.26 (+1.35%) | 1,084,200 |
9 Jan 2023 | USD | 19.42 | 19.54 | 19.16 | 19.28 | 19.28 | -0.02 (-0.10%) | 1,199,700 |
6 Jan 2023 | USD | 19.67 | 19.69 | 19.28 | 19.3 | 19.3 | -0.08 (-0.41%) | 1,059,400 |
5 Jan 2023 | USD | 19.8 | 19.8 | 19.36 | 19.38 | 19.38 | -0.4 (-2.02%) | 887,000 |
4 Jan 2023 | USD | 19.43 | 19.79 | 19.4 | 19.78 | 19.78 | +0.42 (+2.17%) | 681,700 |
3 Jan 2023 | USD | 19.63 | 19.8 | 19.26 | 19.36 | 19.36 | -0.12 (-0.62%) | 513,900 |
30 Dec 2022 | USD | 19.48 | 19.6 | 19.37 | 19.48 | 19.48 | -0.16 (-0.81%) | 605,200 |
29 Dec 2022 | USD | 19.18 | 19.81 | 19.18 | 19.64 | 19.64 | +0.38 (+1.97%) | 705,500 |
28 Dec 2022 | USD | 19.34 | 19.43 | 19.12 | 19.26 | 19.26 | -0.11 (-0.57%) | 766,500 |
27 Dec 2022 | USD | 19.69 | 19.84 | 19.36 | 19.37 | 19.37 | -0.26 (-1.32%) | 410,700 |
23 Dec 2022 | USD | 19.75 | 19.88 | 19.51 | 19.63 | 19.63 | -0.14 (-0.71%) | 383,000 |
22 Dec 2022 | USD | 19.68 | 19.84 | 19.36 | 19.77 | 19.77 | -0.04 (-0.20%) | 647,600 |
21 Dec 2022 | USD | 19.41 | 19.82 | 19.31 | 19.81 | 19.81 | +0.49 (+2.54%) | 477,300 |
20 Dec 2022 | USD | 19.1 | 19.54 | 19.1 | 19.32 | 19.32 | +0.06 (+0.31%) | 738,300 |
19 Dec 2022 | USD | 20.11 | 20.11 | 19.25 | 19.26 | 19.26 | -0.75 (-3.75%) | 1,007,300 |
16 Dec 2022 | USD | 19.74 | 20.08 | 19.65 | 20.01 | 20.01 | +0.03 (+0.15%) | 1,162,400 |
15 Dec 2022 | USD | 20.02 | 20.28 | 19.93 | 19.98 | 19.98 | -0.08 (-0.40%) | 812,300 |
14 Dec 2022 | USD | 20.52 | 20.52 | 19.99 | 20.06 | 20.06 | -0.19 (-0.94%) | 617,200 |
13 Dec 2022 | USD | 20.48 | 20.67 | 19.98 | 20.25 | 20.25 | +0.04 (+0.20%) | 767,600 |
12 Dec 2022 | USD | 20.18 | 20.31 | 20.11 | 20.21 | 20.21 | -0.03 (-0.15%) | 510,900 |
9 Dec 2022 | USD | 20.21 | 20.33 | 20.01 | 20.24 | 20.24 | +0.06 (+0.30%) | 429,800 |
8 Dec 2022 | USD | 20.42 | 20.57 | 20.1 | 20.18 | 20.18 | -0.24 (-1.18%) | 612,700 |
7 Dec 2022 | USD | 20.68 | 20.89 | 20.33 | 20.42 | 20.42 | -0.36 (-1.73%) | 659,200 |
6 Dec 2022 | USD | 21.03 | 21.25 | 20.65 | 20.78 | 20.78 | -0.23 (-1.09%) | 683,800 |