Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 17.59 | 17.64 | 16.57 | 16.98 | 16.98 | -0.37 (-2.13%) | 703,800 |
25 Jan 2023 | USD | 17.29 | 17.46 | 17.065 | 17.35 | 17.35 | -0.05 (-0.29%) | 323,400 |
24 Jan 2023 | USD | 17.37 | 17.8 | 16.9 | 17.4 | 17.4 | -0.06 (-0.34%) | 735,700 |
23 Jan 2023 | USD | 18.05 | 18.1 | 17.45 | 17.46 | 17.46 | -0.47 (-2.62%) | 589,500 |
20 Jan 2023 | USD | 17.86 | 18.23 | 17.317 | 17.93 | 17.93 | +0.05 (+0.28%) | 772,100 |
19 Jan 2023 | USD | 17.55 | 17.89 | 17 | 17.88 | 17.88 | +0.14 (+0.79%) | 599,900 |
18 Jan 2023 | USD | 17.89 | 18.04 | 17.4 | 17.74 | 17.74 | -0.07 (-0.39%) | 334,800 |
17 Jan 2023 | USD | 18.18 | 18.245 | 17.59 | 17.81 | 17.81 | -0.19 (-1.06%) | 531,800 |
13 Jan 2023 | USD | 17.56 | 18.03 | 17.45 | 18 | 18 | +0.33 (+1.87%) | 471,800 |
12 Jan 2023 | USD | 18.12 | 18.48 | 17.53 | 17.67 | 17.67 | -0.23 (-1.28%) | 605,100 |
11 Jan 2023 | USD | 17.21 | 18.08 | 16.82 | 17.9 | 17.9 | +0.68 (+3.95%) | 643,700 |
10 Jan 2023 | USD | 15.86 | 17.37 | 15.71 | 17.22 | 17.22 | +1.36 (+8.58%) | 790,800 |
9 Jan 2023 | USD | 16.2 | 16.5 | 15.83 | 15.86 | 15.86 | -0.14 (-0.88%) | 645,500 |
6 Jan 2023 | USD | 15.48 | 16.585 | 15.305 | 16 | 16 | +0.59 (+3.83%) | 719,100 |
5 Jan 2023 | USD | 14.99 | 15.9 | 14.99 | 15.41 | 15.41 | +0.33 (+2.19%) | 442,200 |
4 Jan 2023 | USD | 14.91 | 15.201 | 14.61 | 15.08 | 15.08 | +0.23 (+1.55%) | 374,100 |
3 Jan 2023 | USD | 15.6 | 15.815 | 14.695 | 14.85 | 14.85 | -0.29 (-1.92%) | 678,600 |
30 Dec 2022 | USD | 15 | 15.295 | 14.925 | 15.14 | 15.14 | +0.23 (+1.54%) | 488,700 |
29 Dec 2022 | USD | 14.63 | 15.4 | 14.53 | 14.91 | 14.91 | +0.16 (+1.08%) | 419,700 |
28 Dec 2022 | USD | 14.41 | 14.89 | 14.21 | 14.75 | 14.75 | +0.14 (+0.96%) | 658,000 |
27 Dec 2022 | USD | 15.68 | 15.74 | 14.51 | 14.61 | 14.61 | -0.93 (-5.98%) | 818,300 |
23 Dec 2022 | USD | 15.75 | 15.964 | 15.27 | 15.54 | 15.54 | -0.21 (-1.33%) | 515,100 |
22 Dec 2022 | USD | 15.6 | 15.856 | 15.262 | 15.75 | 15.75 | +0.15 (+0.96%) | 420,600 |
21 Dec 2022 | USD | 15.73 | 15.98 | 14.98 | 15.6 | 15.6 | +0.1 (+0.65%) | 700,700 |
20 Dec 2022 | USD | 15.19 | 15.64 | 14.29 | 15.5 | 15.5 | +0.2 (+1.31%) | 1,274,400 |
19 Dec 2022 | USD | 16.54 | 16.73 | 15.26 | 15.3 | 15.3 | -1.11 (-6.76%) | 818,300 |
16 Dec 2022 | USD | 16.12 | 16.7 | 16.12 | 16.41 | 16.41 | +0.28 (+1.74%) | 631,600 |
15 Dec 2022 | USD | 15.81 | 16.35 | 15.75 | 16.13 | 16.13 | +0.05 (+0.31%) | 663,300 |
14 Dec 2022 | USD | 15.64 | 16.25 | 15.59 | 16.08 | 16.08 | +0.38 (+2.42%) | 565,600 |
13 Dec 2022 | USD | 16.2 | 16.35 | 14.64 | 15.7 | 15.7 | -0.18 (-1.13%) | 1,088,800 |