Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 15.63 | 15.85 | 15.58 | 15.61 | 15.61 | -0.15 (-0.95%) | 246,200 |
1 Feb 2023 | USD | 15.74 | 15.82 | 15.62 | 15.76 | 15.76 | -0.02 (-0.13%) | 219,200 |
31 Jan 2023 | USD | 15.67 | 15.78 | 15.65 | 15.78 | 15.78 | +0.03 (+0.19%) | 131,600 |
30 Jan 2023 | USD | 15.89 | 15.89 | 15.65 | 15.75 | 15.75 | -0.3 (-1.87%) | 276,300 |
27 Jan 2023 | USD | 16.12 | 16.12 | 15.99 | 16.05 | 16.05 | +0.01 (+0.06%) | 467,100 |
26 Jan 2023 | USD | 16.14 | 16.15 | 15.95 | 16.04 | 16.04 | +0.01 (+0.06%) | 261,300 |
25 Jan 2023 | USD | 16.03 | 16.06 | 15.95 | 16.03 | 16.03 | 0.0 (0.0%) | 158,900 |
24 Jan 2023 | USD | 16 | 16.11 | 15.82 | 16.03 | 16.03 | +0.09 (+0.56%) | 190,300 |
23 Jan 2023 | USD | 15.88 | 16.1 | 15.88 | 15.94 | 15.94 | 0.0 (0.0%) | 783,500 |
20 Jan 2023 | USD | 16.05 | 16.05 | 15.8 | 15.94 | 15.94 | +0.07 (+0.44%) | 201,600 |
19 Jan 2023 | USD | 15.7 | 15.93 | 15.7 | 15.87 | 15.87 | +0.17 (+1.08%) | 125,700 |
18 Jan 2023 | USD | 16.13 | 16.29 | 15.65 | 15.7 | 15.7 | -0.41 (-2.55%) | 172,100 |
17 Jan 2023 | USD | 16 | 16.15 | 15.99 | 16.11 | 16.11 | +0.22 (+1.38%) | 234,500 |
13 Jan 2023 | USD | 15.8 | 15.9 | 15.67 | 15.89 | 15.89 | +0.07 (+0.44%) | 125,000 |
12 Jan 2023 | USD | 16.02 | 16.21 | 15.82 | 15.82 | 15.82 | -0.22 (-1.37%) | 419,100 |
11 Jan 2023 | USD | 15.58 | 16.07 | 15.58 | 16.04 | 16.04 | +0.44 (+2.82%) | 379,800 |
10 Jan 2023 | USD | 15.59 | 15.74 | 15.5 | 15.6 | 15.6 | +0.05 (+0.32%) | 151,800 |
9 Jan 2023 | USD | 15.48 | 15.66 | 15.48 | 15.55 | 15.55 | +0.15 (+0.97%) | 139,700 |
6 Jan 2023 | USD | 15.2 | 15.5 | 15.2 | 15.4 | 15.4 | +0.25 (+1.65%) | 177,800 |
5 Jan 2023 | USD | 15.35 | 15.38 | 15.15 | 15.15 | 15.15 | -0.13 (-0.85%) | 154,700 |
4 Jan 2023 | USD | 15.25 | 15.33 | 15.15 | 15.28 | 15.28 | +0.05 (+0.33%) | 146,400 |
3 Jan 2023 | USD | 15.25 | 15.3 | 15.11 | 15.23 | 15.23 | +0.05 (+0.33%) | 174,600 |
30 Dec 2022 | USD | 15.09 | 15.25 | 15.06 | 15.18 | 15.18 | +0.05 (+0.33%) | 218,500 |
29 Dec 2022 | USD | 15.01 | 15.23 | 15.01 | 15.13 | 15.13 | +0.05 (+0.33%) | 309,300 |
28 Dec 2022 | USD | 15.41 | 15.52 | 15.05 | 15.08 | 15.08 | -0.44 (-2.84%) | 339,500 |
27 Dec 2022 | USD | 15.23 | 15.54 | 15.18 | 15.52 | 15.52 | +0.25 (+1.64%) | 281,300 |
23 Dec 2022 | USD | 15.21 | 15.34 | 15.17 | 15.27 | 15.27 | +0.01 (+0.07%) | 167,700 |
22 Dec 2022 | USD | 15.27 | 15.33 | 15.08 | 15.26 | 15.26 | -0.07 (-0.46%) | 294,700 |
21 Dec 2022 | USD | 15.34 | 15.46 | 15.28 | 15.33 | 15.33 | +0.08 (+0.52%) | 273,400 |
20 Dec 2022 | USD | 15.31 | 15.47 | 15.25 | 15.25 | 15.25 | -0.09 (-0.59%) | 235,100 |