Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 16.5 | 16.5 | 15.94 | 16.05 | 16.05 | -0.73 (-4.35%) | 1,175,800 |
18 Jan 2023 | USD | 16.87 | 16.98 | 16.69 | 16.78 | 16.78 | -0.08 (-0.47%) | 986,300 |
17 Jan 2023 | USD | 17.21 | 17.24 | 16.83 | 16.86 | 16.86 | -0.42 (-2.43%) | 1,207,600 |
13 Jan 2023 | USD | 17.04 | 17.35 | 16.9 | 17.28 | 17.28 | +0.09 (+0.52%) | 746,000 |
12 Jan 2023 | USD | 17.26 | 17.36 | 17.08 | 17.19 | 17.19 | +0.02 (+0.12%) | 821,100 |
11 Jan 2023 | USD | 16.9 | 17.25 | 16.9 | 17.17 | 17.17 | +0.28 (+1.66%) | 707,900 |
10 Jan 2023 | USD | 16.81 | 16.91 | 16.55 | 16.89 | 16.89 | +0.01 (+0.06%) | 1,052,200 |
9 Jan 2023 | USD | 16.83 | 17.04 | 16.72 | 16.88 | 16.88 | +0.22 (+1.32%) | 887,600 |
6 Jan 2023 | USD | 16.37 | 16.7 | 16.2 | 16.66 | 16.66 | +0.52 (+3.22%) | 1,653,300 |
5 Jan 2023 | USD | 16.47 | 16.59 | 16.11 | 16.14 | 16.14 | -0.47 (-2.83%) | 1,253,000 |
4 Jan 2023 | USD | 16.7 | 16.9 | 16.52 | 16.61 | 16.61 | +0.08 (+0.48%) | 1,293,300 |
3 Jan 2023 | USD | 16.72 | 16.92 | 16.39 | 16.53 | 16.53 | -0.07 (-0.42%) | 1,571,100 |
30 Dec 2022 | USD | 16.51 | 16.76 | 16.29 | 16.6 | 16.6 | -0.07 (-0.42%) | 2,353,200 |
29 Dec 2022 | USD | 16.41 | 16.77 | 16.34 | 16.67 | 16.67 | +0.41 (+2.52%) | 861,800 |
28 Dec 2022 | USD | 16.53 | 16.66 | 16.26 | 16.26 | 16.26 | -0.28 (-1.69%) | 924,700 |
27 Dec 2022 | USD | 16.61 | 16.7 | 16.41 | 16.54 | 16.54 | +0.01 (+0.06%) | 968,700 |
23 Dec 2022 | USD | 16.32 | 16.56 | 16.27 | 16.53 | 16.53 | +0.12 (+0.73%) | 647,200 |
22 Dec 2022 | USD | 16.49 | 16.49 | 16.1 | 16.41 | 16.41 | -0.22 (-1.32%) | 1,125,000 |
21 Dec 2022 | USD | 16.53 | 16.73 | 16.51 | 16.63 | 16.63 | +0.3 (+1.84%) | 1,393,400 |
20 Dec 2022 | USD | 16.02 | 16.4 | 15.93 | 16.33 | 16.33 | +0.25 (+1.55%) | 1,315,700 |
19 Dec 2022 | USD | 16.2 | 16.42 | 16.05 | 16.08 | 16.08 | +0.04 (+0.25%) | 1,817,600 |
16 Dec 2022 | USD | 16.33 | 16.45 | 16.02 | 16.04 | 16.04 | -0.41 (-2.49%) | 4,587,800 |
15 Dec 2022 | USD | 16.43 | 16.88 | 16.14 | 16.45 | 16.45 | -0.25 (-1.50%) | 1,972,200 |
14 Dec 2022 | USD | 16.7 | 17 | 16.66 | 16.7 | 16.7 | -0.14 (-0.83%) | 1,207,000 |
13 Dec 2022 | USD | 17.44 | 17.59 | 16.67 | 16.84 | 16.84 | -0.01 (-0.06%) | 1,628,900 |
12 Dec 2022 | USD | 16.58 | 16.96 | 16.53 | 16.85 | 16.85 | +0.27 (+1.63%) | 881,000 |
9 Dec 2022 | USD | 16.55 | 16.78 | 16.45 | 16.58 | 16.58 | -0.07 (-0.42%) | 781,400 |
8 Dec 2022 | USD | 16.79 | 16.92 | 16.61 | 16.65 | 16.65 | -0.04 (-0.24%) | 966,600 |
7 Dec 2022 | USD | 16.71 | 16.91 | 16.61 | 16.69 | 16.69 | -0.11 (-0.65%) | 1,127,400 |
6 Dec 2022 | USD | 16.75 | 17.01 | 16.52 | 16.8 | 16.8 | +0.07 (+0.42%) | 2,138,400 |