Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 25.1 | 26.76 | 25.09 | 26.33 | 26.33 | +1.8 (+7.34%) | 5,808,400 |
1 Feb 2023 | USD | 24.01 | 24.61 | 23.57 | 24.53 | 24.53 | +0.14 (+0.57%) | 2,242,400 |
31 Jan 2023 | USD | 23.41 | 24.43 | 23.27 | 24.39 | 24.39 | +0.96 (+4.10%) | 2,461,300 |
30 Jan 2023 | USD | 23.26 | 23.63 | 23.25 | 23.43 | 23.43 | -0.07 (-0.30%) | 2,592,300 |
27 Jan 2023 | USD | 21.9 | 23.53 | 21.9 | 23.5 | 23.5 | +1.18 (+5.29%) | 2,716,200 |
26 Jan 2023 | USD | 22.66 | 22.75 | 21.99 | 22.32 | 22.32 | -0.13 (-0.58%) | 2,701,200 |
25 Jan 2023 | USD | 21.81 | 22.53 | 21.71 | 22.45 | 22.45 | +0.34 (+1.54%) | 1,884,900 |
24 Jan 2023 | USD | 22.49 | 22.52 | 22.07 | 22.11 | 22.11 | -0.31 (-1.38%) | 1,558,000 |
23 Jan 2023 | USD | 22.32 | 22.74 | 22.18 | 22.42 | 22.42 | +0.17 (+0.76%) | 2,324,900 |
20 Jan 2023 | USD | 22.11 | 22.26 | 21.88 | 22.25 | 22.25 | +0.08 (+0.36%) | 4,062,200 |
19 Jan 2023 | USD | 22.68 | 22.75 | 22.1 | 22.17 | 22.17 | -0.9 (-3.90%) | 3,210,800 |
18 Jan 2023 | USD | 23.43 | 23.55 | 22.83 | 23.07 | 23.07 | -0.23 (-0.99%) | 2,073,100 |
17 Jan 2023 | USD | 23.35 | 23.53 | 23.18 | 23.3 | 23.3 | -0.01 (-0.04%) | 2,688,000 |
13 Jan 2023 | USD | 22.7 | 23.4 | 22.62 | 23.31 | 23.31 | +0.28 (+1.22%) | 2,451,400 |
12 Jan 2023 | USD | 22.8 | 23.13 | 22.48 | 23.03 | 23.03 | +0.47 (+2.08%) | 2,152,300 |
11 Jan 2023 | USD | 21.97 | 22.6 | 21.95 | 22.56 | 22.56 | +0.74 (+3.39%) | 2,934,200 |
10 Jan 2023 | USD | 21.2 | 21.89 | 21.13 | 21.82 | 21.82 | +0.63 (+2.97%) | 4,393,400 |
9 Jan 2023 | USD | 21.78 | 21.87 | 21.17 | 21.19 | 21.19 | -0.57 (-2.62%) | 6,342,700 |
6 Jan 2023 | USD | 21.4 | 21.86 | 21.22 | 21.76 | 21.76 | +0.39 (+1.82%) | 2,718,900 |
5 Jan 2023 | USD | 20.92 | 21.4 | 20.7 | 21.37 | 21.37 | +0.14 (+0.66%) | 6,472,500 |
4 Jan 2023 | USD | 21.44 | 21.8 | 21.03 | 21.23 | 21.23 | +0.2 (+0.95%) | 60,865,700 |
3 Jan 2023 | USD | 21.09 | 21.36 | 20.4 | 21.03 | 21.03 | +0.22 (+1.06%) | 5,726,000 |
30 Dec 2022 | USD | 20.96 | 21.14 | 20.41 | 20.81 | 20.81 | -0.42 (-1.98%) | 4,132,700 |
29 Dec 2022 | USD | 20.99 | 21.47 | 20.89 | 21.23 | 21.23 | +0.34 (+1.63%) | 4,488,500 |
28 Dec 2022 | USD | 21.5 | 21.62 | 20.74 | 20.89 | 20.89 | -0.63 (-2.93%) | 2,449,500 |
27 Dec 2022 | USD | 21.45 | 21.58 | 21.18 | 21.52 | 21.52 | +0.07 (+0.33%) | 1,572,500 |
23 Dec 2022 | USD | 21.34 | 21.62 | 21.23 | 21.45 | 21.45 | 0.0 (0.0%) | 1,583,600 |
22 Dec 2022 | USD | 20.79 | 21.48 | 20.48 | 21.45 | 21.45 | +0.37 (+1.76%) | 2,509,200 |
21 Dec 2022 | USD | 21.31 | 21.55 | 21.03 | 21.08 | 21.08 | -0.08 (-0.38%) | 2,151,000 |
20 Dec 2022 | USD | 21.18 | 21.57 | 21.11 | 21.16 | 21.16 | -0.15 (-0.70%) | 1,993,200 |