Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 29.16 | 29.19 | 27.42 | 27.66 | 27.66 | -1.04 (-3.62%) | 374,000 |
25 Jan 2023 | USD | 27.27 | 28.72 | 26.79 | 28.7 | 28.7 | +1.22 (+4.44%) | 372,900 |
24 Jan 2023 | USD | 27.38 | 27.77 | 26.89 | 27.48 | 27.48 | -0.1 (-0.36%) | 285,500 |
23 Jan 2023 | USD | 26.74 | 27.65 | 26.43 | 27.58 | 27.58 | +1.03 (+3.88%) | 357,700 |
20 Jan 2023 | USD | 25.66 | 26.72 | 25.48 | 26.55 | 26.55 | +1.01 (+3.95%) | 293,100 |
19 Jan 2023 | USD | 25.73 | 25.73 | 24.76 | 25.54 | 25.54 | -0.27 (-1.05%) | 242,400 |
18 Jan 2023 | USD | 26.04 | 26.78 | 25.66 | 25.81 | 25.81 | -0.07 (-0.27%) | 266,500 |
17 Jan 2023 | USD | 25.84 | 26.31 | 25.55 | 25.88 | 25.88 | +0.15 (+0.58%) | 241,300 |
13 Jan 2023 | USD | 25.4 | 25.86 | 25.33 | 25.73 | 25.73 | -0.06 (-0.23%) | 193,600 |
12 Jan 2023 | USD | 25.98 | 26.4 | 25.6 | 25.79 | 25.79 | +0.08 (+0.31%) | 298,400 |
11 Jan 2023 | USD | 25.23 | 25.91 | 24.86 | 25.71 | 25.71 | +0.88 (+3.54%) | 348,100 |
10 Jan 2023 | USD | 24.48 | 24.9 | 23.83 | 24.83 | 24.83 | +0.39 (+1.60%) | 288,800 |
9 Jan 2023 | USD | 24.49 | 24.74 | 24.03 | 24.44 | 24.44 | -0.19 (-0.77%) | 301,100 |
6 Jan 2023 | USD | 23.92 | 24.75 | 23.72 | 24.63 | 24.63 | +0.79 (+3.31%) | 296,900 |
5 Jan 2023 | USD | 22.77 | 23.89 | 21.94 | 23.84 | 23.84 | +1.13 (+4.98%) | 446,900 |
4 Jan 2023 | USD | 22.91 | 23.57 | 22.53 | 22.71 | 22.71 | -0.09 (-0.39%) | 385,400 |
3 Jan 2023 | USD | 24.21 | 24.31 | 22.76 | 22.8 | 22.8 | -1.11 (-4.64%) | 358,700 |
30 Dec 2022 | USD | 24.38 | 24.5 | 23.81 | 23.91 | 23.91 | -0.72 (-2.92%) | 288,700 |
29 Dec 2022 | USD | 23.59 | 24.65 | 23.59 | 24.63 | 24.63 | +1.28 (+5.48%) | 317,800 |
28 Dec 2022 | USD | 24.11 | 24.12 | 23.27 | 23.35 | 23.35 | -0.69 (-2.87%) | 258,100 |
27 Dec 2022 | USD | 24.51 | 24.54 | 23.41 | 24.04 | 24.04 | -0.43 (-1.76%) | 384,000 |
23 Dec 2022 | USD | 23.64 | 24.47 | 23.32 | 24.47 | 24.47 | +0.95 (+4.04%) | 233,300 |
22 Dec 2022 | USD | 23.46 | 23.6 | 22.67 | 23.52 | 23.52 | -0.23 (-0.97%) | 300,900 |
21 Dec 2022 | USD | 22.55 | 23.94 | 22.55 | 23.75 | 23.75 | +1.56 (+7.03%) | 401,600 |
20 Dec 2022 | USD | 22.63 | 22.63 | 22.02 | 22.19 | 22.19 | -0.46 (-2.03%) | 370,400 |
19 Dec 2022 | USD | 23.2 | 23.31 | 22.37 | 22.65 | 22.65 | -0.28 (-1.22%) | 410,700 |
16 Dec 2022 | USD | 22.2 | 23.33 | 21.99 | 22.93 | 22.93 | +1.13 (+5.18%) | 1,849,000 |
15 Dec 2022 | USD | 23.59 | 23.85 | 21.72 | 21.8 | 21.8 | -2.19 (-9.13%) | 634,600 |
14 Dec 2022 | USD | 24.36 | 24.5 | 23.42 | 23.99 | 23.99 | -0.18 (-0.74%) | 353,900 |
13 Dec 2022 | USD | 24.89 | 25.08 | 23.85 | 24.17 | 24.17 | +0.3 (+1.26%) | 530,000 |