Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 18.31 | 18.31 | 17.6 | 17.66 | 17.66 | -0.79 (-4.28%) | 27,022,600 |
1 Feb 2023 | USD | 18.17 | 18.54 | 17.94 | 18.45 | 18.45 | -0.23 (-1.23%) | 22,991,100 |
31 Jan 2023 | USD | 18.56 | 18.69 | 18.42 | 18.68 | 18.68 | +0.17 (+0.92%) | 14,280,200 |
30 Jan 2023 | USD | 18.65 | 18.75 | 18.4 | 18.51 | 18.51 | -0.15 (-0.80%) | 18,578,900 |
27 Jan 2023 | USD | 19.06 | 19.11 | 18.6 | 18.66 | 18.66 | -0.64 (-3.32%) | 26,477,100 |
26 Jan 2023 | USD | 19.05 | 19.31 | 19 | 19.3 | 19.3 | +0.39 (+2.06%) | 20,958,000 |
25 Jan 2023 | USD | 18.54 | 18.95 | 18.5 | 18.91 | 18.91 | +0.39 (+2.11%) | 15,963,900 |
24 Jan 2023 | USD | 18.08 | 18.54 | 18.06 | 18.52 | 18.52 | +0.39 (+2.15%) | 13,737,700 |
23 Jan 2023 | USD | 18.03 | 18.2 | 17.97 | 18.13 | 18.13 | +0.01 (+0.06%) | 11,139,600 |
20 Jan 2023 | USD | 18.05 | 18.18 | 18 | 18.12 | 18.12 | +0.05 (+0.28%) | 20,681,300 |
19 Jan 2023 | USD | 18.04 | 18.2 | 17.92 | 18.07 | 18.07 | +0.02 (+0.11%) | 20,044,300 |
18 Jan 2023 | USD | 18.41 | 18.48 | 18.03 | 18.05 | 18.05 | +0.05 (+0.28%) | 19,427,800 |
17 Jan 2023 | USD | 18.14 | 18.19 | 17.94 | 18 | 18 | -0.43 (-2.33%) | 23,675,800 |
13 Jan 2023 | USD | 18.26 | 18.49 | 18.25 | 18.43 | 18.43 | +0.05 (+0.27%) | 16,543,700 |
12 Jan 2023 | USD | 18.19 | 18.49 | 17.99 | 18.38 | 18.38 | +0.48 (+2.68%) | 17,878,300 |
11 Jan 2023 | USD | 18.06 | 18.09 | 17.8 | 17.9 | 17.9 | -0.06 (-0.33%) | 21,824,200 |
10 Jan 2023 | USD | 17.8 | 18.04 | 17.76 | 17.96 | 17.96 | +0.44 (+2.51%) | 28,056,900 |
9 Jan 2023 | USD | 17.46 | 17.64 | 17.32 | 17.52 | 17.52 | -0.14 (-0.79%) | 22,693,900 |
6 Jan 2023 | USD | 17.39 | 17.68 | 17.19 | 17.66 | 17.66 | +0.57 (+3.34%) | 31,227,900 |
5 Jan 2023 | USD | 16.58 | 17.1 | 16.55 | 17.09 | 17.09 | +0.54 (+3.26%) | 28,418,500 |
4 Jan 2023 | USD | 16.23 | 16.55 | 16.05 | 16.55 | 16.55 | +0.2 (+1.22%) | 34,623,700 |
3 Jan 2023 | USD | 16.65 | 16.72 | 16.3 | 16.35 | 16.35 | -0.62 (-3.65%) | 25,585,700 |
30 Dec 2022 | USD | 16.83 | 17.1 | 16.73 | 16.97 | 16.97 | +0.09 (+0.53%) | 16,453,600 |
29 Dec 2022 | USD | 17.15 | 17.23 | 16.85 | 16.88 | 16.88 | -0.04 (-0.24%) | 19,336,000 |
28 Dec 2022 | USD | 17.08 | 17.16 | 16.83 | 16.92 | 16.92 | +0.04 (+0.24%) | 21,807,400 |
27 Dec 2022 | USD | 16.64 | 16.95 | 16.62 | 16.88 | 16.88 | +0.19 (+1.14%) | 19,991,100 |
23 Dec 2022 | USD | 16.51 | 16.79 | 16.5 | 16.69 | 16.69 | +0.15 (+0.91%) | 13,396,900 |
22 Dec 2022 | USD | 16.53 | 16.61 | 16.3 | 16.54 | 16.54 | -0.05 (-0.30%) | 17,452,500 |
21 Dec 2022 | USD | 16.51 | 16.74 | 16.43 | 16.59 | 16.59 | +0.15 (+0.91%) | 27,809,300 |
20 Dec 2022 | USD | 16.44 | 16.69 | 16.39 | 16.44 | 16.44 | +0.34 (+2.11%) | 16,416,900 |