Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 26.55 | 27.03 | 25.99 | 26.97 | 26.97 | +0.41 (+1.54%) | 361,500 |
25 Jan 2023 | USD | 27.5 | 27.5 | 26.02 | 26.56 | 26.56 | -2.01 (-7.04%) | 836,400 |
24 Jan 2023 | USD | 29.12 | 29.12 | 28.485 | 28.57 | 28.57 | -0.36 (-1.24%) | 206,400 |
23 Jan 2023 | USD | 28.48 | 29.07 | 28.26 | 28.93 | 28.93 | +0.5 (+1.76%) | 204,700 |
20 Jan 2023 | USD | 28.33 | 28.52 | 27.93 | 28.43 | 28.43 | +0.47 (+1.68%) | 271,400 |
19 Jan 2023 | USD | 27.7 | 28.14 | 27.41 | 27.96 | 27.96 | +0.02 (+0.07%) | 251,200 |
18 Jan 2023 | USD | 28.59 | 28.8 | 27.8 | 27.94 | 27.94 | -0.75 (-2.61%) | 291,200 |
17 Jan 2023 | USD | 29.04 | 29.475 | 28.495 | 28.69 | 28.69 | -0.27 (-0.93%) | 228,600 |
13 Jan 2023 | USD | 28.51 | 29.11 | 27.95 | 28.96 | 28.96 | +0.13 (+0.45%) | 202,600 |
12 Jan 2023 | USD | 28.69 | 28.91 | 28.28 | 28.83 | 28.83 | +0.44 (+1.55%) | 325,600 |
11 Jan 2023 | USD | 28.3 | 28.44 | 27.86 | 28.39 | 28.39 | +0.26 (+0.92%) | 282,400 |
10 Jan 2023 | USD | 28 | 28.41 | 27.645 | 28.13 | 28.13 | +0.16 (+0.57%) | 191,000 |
9 Jan 2023 | USD | 28.12 | 28.676 | 27.73 | 27.97 | 27.97 | +0.04 (+0.14%) | 199,300 |
6 Jan 2023 | USD | 27.78 | 28.18 | 27.5 | 27.93 | 27.93 | +0.51 (+1.86%) | 212,300 |
5 Jan 2023 | USD | 27.8 | 27.98 | 27.33 | 27.42 | 27.42 | -0.66 (-2.35%) | 214,900 |
4 Jan 2023 | USD | 28.55 | 28.87 | 27.85 | 28.08 | 28.08 | -0.21 (-0.74%) | 236,000 |
3 Jan 2023 | USD | 28.32 | 28.486 | 27.81 | 28.29 | 28.29 | +0.21 (+0.75%) | 248,700 |
30 Dec 2022 | USD | 28.53 | 28.84 | 28 | 28.08 | 28.08 | -0.65 (-2.26%) | 372,800 |
29 Dec 2022 | USD | 28.37 | 28.8 | 28.33 | 28.73 | 28.73 | +0.53 (+1.88%) | 174,500 |
28 Dec 2022 | USD | 28.52 | 28.89 | 28.2 | 28.2 | 28.2 | -0.2 (-0.70%) | 153,800 |
27 Dec 2022 | USD | 28.78 | 28.89 | 28.3 | 28.4 | 28.4 | -0.31 (-1.08%) | 259,600 |
23 Dec 2022 | USD | 28.3 | 28.81 | 28.01 | 28.71 | 28.71 | +0.47 (+1.66%) | 235,800 |
22 Dec 2022 | USD | 27.99 | 28.25 | 27.46 | 28.24 | 28.24 | +0.03 (+0.11%) | 255,000 |
21 Dec 2022 | USD | 27.87 | 28.47 | 27.81 | 28.21 | 28.21 | +0.72 (+2.62%) | 400,400 |
20 Dec 2022 | USD | 27.4 | 27.77 | 27.305 | 27.49 | 27.49 | +0.18 (+0.66%) | 395,100 |
19 Dec 2022 | USD | 27.39 | 27.65 | 27.06 | 27.31 | 27.31 | -0.12 (-0.44%) | 340,100 |
16 Dec 2022 | USD | 27 | 27.5 | 26.85 | 27.43 | 27.43 | +0.14 (+0.51%) | 1,707,600 |
15 Dec 2022 | USD | 27.58 | 27.88 | 27.08 | 27.29 | 27.29 | -0.57 (-2.05%) | 805,900 |
14 Dec 2022 | USD | 28.81 | 29.05 | 27.75 | 27.86 | 27.86 | -1.01 (-3.50%) | 418,000 |
13 Dec 2022 | USD | 29.55 | 30 | 28.37 | 28.87 | 28.87 | -0.37 (-1.27%) | 502,000 |