Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 19.26 | 20.67 | 19.26 | 20.62 | 20.62 | +1.62 (+8.53%) | 233,700 |
1 Feb 2023 | USD | 18.6 | 19.27 | 18.25 | 19 | 19 | +0.33 (+1.77%) | 264,500 |
31 Jan 2023 | USD | 18.51 | 18.845 | 18.17 | 18.67 | 18.67 | +0.35 (+1.91%) | 300,600 |
30 Jan 2023 | USD | 18.5 | 18.76 | 18.24 | 18.32 | 18.32 | -0.37 (-1.98%) | 191,800 |
27 Jan 2023 | USD | 18.4 | 19.19 | 18.32 | 18.69 | 18.69 | +0.14 (+0.75%) | 284,300 |
26 Jan 2023 | USD | 18.62 | 18.745 | 18.11 | 18.55 | 18.55 | +0.05 (+0.27%) | 214,800 |
25 Jan 2023 | USD | 18.31 | 18.69 | 18.04 | 18.5 | 18.5 | +0.13 (+0.71%) | 176,700 |
24 Jan 2023 | USD | 18.31 | 18.835 | 18.105 | 18.37 | 18.37 | -0.04 (-0.22%) | 142,400 |
23 Jan 2023 | USD | 18.7 | 18.705 | 18.35 | 18.41 | 18.41 | -0.22 (-1.18%) | 147,800 |
20 Jan 2023 | USD | 18.47 | 18.89 | 18.29 | 18.63 | 18.63 | +0.2 (+1.09%) | 367,100 |
19 Jan 2023 | USD | 18 | 18.52 | 17.945 | 18.43 | 18.43 | +0.15 (+0.82%) | 241,500 |
18 Jan 2023 | USD | 18.65 | 19.02 | 18.22 | 18.28 | 18.28 | -0.08 (-0.44%) | 283,500 |
17 Jan 2023 | USD | 18.63 | 18.7 | 18.142 | 18.36 | 18.36 | -0.39 (-2.08%) | 229,000 |
13 Jan 2023 | USD | 18.7 | 18.99 | 18.45 | 18.75 | 18.75 | -0.35 (-1.83%) | 242,100 |
12 Jan 2023 | USD | 18.63 | 19.13 | 18.38 | 19.1 | 19.1 | +0.73 (+3.97%) | 191,000 |
11 Jan 2023 | USD | 18.07 | 18.53 | 17.99 | 18.37 | 18.37 | +0.41 (+2.28%) | 171,500 |
10 Jan 2023 | USD | 17.46 | 17.96 | 17.32 | 17.96 | 17.96 | +0.47 (+2.69%) | 192,100 |
9 Jan 2023 | USD | 17.74 | 18.03 | 17.34 | 17.49 | 17.49 | +0.2 (+1.16%) | 214,800 |
6 Jan 2023 | USD | 17.06 | 17.4 | 16.75 | 17.29 | 17.29 | +0.23 (+1.35%) | 250,200 |
5 Jan 2023 | USD | 16.67 | 17.215 | 16.48 | 17.06 | 17.06 | +0.26 (+1.55%) | 242,500 |
4 Jan 2023 | USD | 16.15 | 16.82 | 16.02 | 16.8 | 16.8 | +0.87 (+5.46%) | 253,500 |
3 Jan 2023 | USD | 16.11 | 16.25 | 15.63 | 15.93 | 15.93 | +0.07 (+0.44%) | 216,700 |
30 Dec 2022 | USD | 15.32 | 16.01 | 15.23 | 15.86 | 15.86 | +0.32 (+2.06%) | 337,900 |
29 Dec 2022 | USD | 15.26 | 15.81 | 15.12 | 15.54 | 15.54 | +0.43 (+2.85%) | 617,900 |
28 Dec 2022 | USD | 15.5 | 15.66 | 15.025 | 15.11 | 15.11 | -0.5 (-3.20%) | 687,700 |
27 Dec 2022 | USD | 15.83 | 16.17 | 15.27 | 15.61 | 15.61 | -0.35 (-2.19%) | 505,700 |
23 Dec 2022 | USD | 16.27 | 16.27 | 15.73 | 15.96 | 15.96 | -0.36 (-2.21%) | 355,600 |
22 Dec 2022 | USD | 16.33 | 16.47 | 15.91 | 16.32 | 16.32 | -0.21 (-1.27%) | 443,200 |
21 Dec 2022 | USD | 16.48 | 16.84 | 16.402 | 16.53 | 16.53 | +0.31 (+1.91%) | 392,500 |
20 Dec 2022 | USD | 16.19 | 16.38 | 16.01 | 16.22 | 16.22 | -0.14 (-0.86%) | 480,600 |