Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 15.75 | 16.07 | 15.57 | 15.75 | 15.75 | -0.4 (-2.48%) | 28,300 |
27 Jan 2023 | USD | 16.35 | 16.56 | 16.09 | 16.15 | 16.15 | -0.3 (-1.82%) | 31,800 |
26 Jan 2023 | USD | 15.83 | 16.6 | 15.61 | 16.45 | 16.45 | +0.81 (+5.18%) | 48,200 |
25 Jan 2023 | USD | 15.47 | 15.66 | 15.3 | 15.64 | 15.64 | +0.07 (+0.45%) | 25,400 |
24 Jan 2023 | USD | 15.37 | 15.67 | 15.37 | 15.57 | 15.57 | +0.04 (+0.26%) | 23,100 |
23 Jan 2023 | USD | 15.74 | 15.92 | 15.5 | 15.53 | 15.53 | -0.08 (-0.51%) | 31,700 |
20 Jan 2023 | USD | 15.76 | 15.77 | 15.43 | 15.61 | 15.61 | +0.08 (+0.52%) | 25,500 |
19 Jan 2023 | USD | 15.65 | 15.65 | 15.34 | 15.53 | 15.53 | +0.04 (+0.26%) | 136,200 |
18 Jan 2023 | USD | 15.57 | 15.6 | 15.43 | 15.49 | 15.49 | +0.01 (+0.06%) | 31,500 |
17 Jan 2023 | USD | 15.61 | 16 | 15.29 | 15.48 | 15.48 | -0.35 (-2.21%) | 69,900 |
13 Jan 2023 | USD | 15.39 | 15.88 | 15.26 | 15.83 | 15.83 | +0.54 (+3.53%) | 38,300 |
12 Jan 2023 | USD | 15.58 | 15.58 | 15.18 | 15.29 | 15.29 | -0.32 (-2.05%) | 17,800 |
11 Jan 2023 | USD | 15.26 | 15.7 | 15.14 | 15.61 | 15.61 | +0.34 (+2.23%) | 40,300 |
10 Jan 2023 | USD | 15.16 | 15.5 | 15.11 | 15.27 | 15.27 | +0.16 (+1.06%) | 35,800 |
9 Jan 2023 | USD | 15.21 | 15.49 | 15.02 | 15.11 | 15.11 | -0.06 (-0.40%) | 52,100 |
6 Jan 2023 | USD | 15.08 | 15.3 | 14.8 | 15.17 | 15.17 | +0.06 (+0.40%) | 33,200 |
5 Jan 2023 | USD | 14.74 | 15.39 | 14.74 | 15.11 | 15.11 | +0.11 (+0.73%) | 45,400 |
4 Jan 2023 | USD | 14.59 | 15 | 14.39 | 15 | 15 | +0.71 (+4.97%) | 73,800 |
3 Jan 2023 | USD | 13.94 | 14.43 | 13.67 | 14.29 | 14.29 | +0.58 (+4.23%) | 57,000 |
30 Dec 2022 | USD | 13.43 | 13.95 | 13.29 | 13.71 | 13.71 | +0.16 (+1.18%) | 122,800 |
29 Dec 2022 | USD | 13.43 | 13.55 | 13.3 | 13.55 | 13.55 | +0.24 (+1.80%) | 21,500 |
28 Dec 2022 | USD | 13.7 | 13.7 | 13.2 | 13.31 | 13.31 | -0.46 (-3.34%) | 96,700 |
27 Dec 2022 | USD | 13.73 | 13.9 | 13.5 | 13.77 | 13.77 | +0.28 (+2.08%) | 70,700 |
23 Dec 2022 | USD | 13.55 | 13.67 | 13.46 | 13.49 | 13.49 | -0.15 (-1.10%) | 20,500 |
22 Dec 2022 | USD | 13.66 | 13.72 | 13.3 | 13.64 | 13.64 | -0.04 (-0.29%) | 41,700 |
21 Dec 2022 | USD | 13.69 | 13.9 | 13.51 | 13.68 | 13.68 | +0.05 (+0.37%) | 54,700 |
20 Dec 2022 | USD | 13.57 | 13.89 | 13.5 | 13.63 | 13.63 | -0.12 (-0.87%) | 51,600 |
19 Dec 2022 | USD | 13.73 | 13.75 | 13.39 | 13.75 | 13.75 | +0.03 (+0.22%) | 70,200 |
16 Dec 2022 | USD | 13.71 | 13.79 | 13.08 | 13.72 | 13.72 | +0.13 (+0.96%) | 430,000 |
15 Dec 2022 | USD | 14.25 | 14.35 | 13.41 | 13.59 | 13.59 | -0.72 (-5.03%) | 147,600 |