Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 15.98 | 16.21 | 15.98 | 16.16 | 16.16 | +0.17 (+1.06%) | 68,200 |
1 Feb 2023 | USD | 15.75 | 16.07 | 15.75 | 15.99 | 15.99 | +0.22 (+1.40%) | 43,400 |
31 Jan 2023 | USD | 15.55 | 15.78 | 15.55 | 15.77 | 15.77 | +0.23 (+1.48%) | 45,900 |
30 Jan 2023 | USD | 15.62 | 15.63 | 15.53 | 15.54 | 15.54 | -0.09 (-0.58%) | 36,400 |
27 Jan 2023 | USD | 15.56 | 15.67 | 15.56 | 15.63 | 15.63 | +0.04 (+0.26%) | 51,300 |
26 Jan 2023 | USD | 15.57 | 15.61 | 15.43 | 15.59 | 15.59 | +0.08 (+0.52%) | 84,100 |
25 Jan 2023 | USD | 15.41 | 15.54 | 15.41 | 15.51 | 15.51 | -0.02 (-0.13%) | 29,400 |
24 Jan 2023 | USD | 15.65 | 15.68 | 15.49 | 15.53 | 15.53 | -0.06 (-0.38%) | 64,500 |
23 Jan 2023 | USD | 15.42 | 15.68 | 15.42 | 15.59 | 15.59 | +0.15 (+0.97%) | 84,200 |
20 Jan 2023 | USD | 15.51 | 15.55 | 15.32 | 15.44 | 15.44 | -0.03 (-0.19%) | 80,000 |
19 Jan 2023 | USD | 15.6 | 15.76 | 15.45 | 15.47 | 15.47 | -0.17 (-1.09%) | 38,800 |
18 Jan 2023 | USD | 15.91 | 16.03 | 15.63 | 15.64 | 15.64 | -0.21 (-1.32%) | 59,100 |
17 Jan 2023 | USD | 15.84 | 15.95 | 15.81 | 15.85 | 15.85 | -0.06 (-0.38%) | 69,300 |
13 Jan 2023 | USD | 15.77 | 15.94 | 15.74 | 15.91 | 15.91 | -0.01 (-0.06%) | 49,800 |
12 Jan 2023 | USD | 15.93 | 16.06 | 15.84 | 15.92 | 15.92 | -0.01 (-0.06%) | 78,900 |
11 Jan 2023 | USD | 15.95 | 16.03 | 15.9 | 15.93 | 15.93 | -0.03 (-0.19%) | 39,200 |
10 Jan 2023 | USD | 16.02 | 16.09 | 15.85 | 15.96 | 15.96 | -0.05 (-0.31%) | 63,800 |
9 Jan 2023 | USD | 16.02 | 16.42 | 16 | 16.01 | 16.01 | +0.03 (+0.19%) | 35,900 |
6 Jan 2023 | USD | 15.85 | 16.02 | 15.85 | 15.98 | 15.98 | +0.19 (+1.20%) | 87,900 |
5 Jan 2023 | USD | 15.86 | 15.95 | 15.66 | 15.79 | 15.79 | -0.17 (-1.07%) | 68,500 |
4 Jan 2023 | USD | 15.97 | 16.06 | 15.92 | 15.96 | 15.96 | -0.01 (-0.06%) | 34,700 |
3 Jan 2023 | USD | 16.15 | 16.26 | 15.87 | 15.97 | 15.97 | -0.15 (-0.93%) | 58,000 |
30 Dec 2022 | USD | 15.98 | 16.2 | 15.92 | 16.12 | 16.12 | +0.03 (+0.19%) | 106,600 |
29 Dec 2022 | USD | 15.88 | 16.19 | 15.88 | 16.09 | 16.09 | +0.22 (+1.39%) | 65,100 |
28 Dec 2022 | USD | 16.09 | 16.09 | 15.85 | 15.87 | 15.87 | -0.19 (-1.18%) | 47,200 |
27 Dec 2022 | USD | 16.16 | 16.27 | 16.02 | 16.06 | 16.06 | -0.12 (-0.74%) | 42,700 |
23 Dec 2022 | USD | 16.13 | 16.29 | 16.02 | 16.18 | 16.18 | 0.0 (0.0%) | 46,900 |
22 Dec 2022 | USD | 16.24 | 16.28 | 16.04 | 16.18 | 16.18 | -0.21 (-1.28%) | 41,900 |
21 Dec 2022 | USD | 16.25 | 16.44 | 16.25 | 16.39 | 16.39 | +0.17 (+1.05%) | 40,900 |
20 Dec 2022 | USD | 16.03 | 16.42 | 16 | 16.22 | 16.22 | +0.12 (+0.75%) | 52,800 |