Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 25.72 | 26.22 | 25.17 | 25.57 | 25.57 | +0.13 (+0.51%) | 308,100 |
25 Jan 2023 | USD | 24.33 | 25.47 | 23.93 | 25.44 | 25.44 | +0.87 (+3.54%) | 392,100 |
24 Jan 2023 | USD | 24.88 | 24.92 | 23.99 | 24.57 | 24.57 | -0.31 (-1.25%) | 328,000 |
23 Jan 2023 | USD | 24.52 | 25.02 | 24.27 | 24.88 | 24.88 | +0.56 (+2.30%) | 309,700 |
20 Jan 2023 | USD | 23.53 | 24.38 | 23.27 | 24.32 | 24.32 | +0.89 (+3.80%) | 332,700 |
19 Jan 2023 | USD | 23.41 | 23.67 | 22.9 | 23.43 | 23.43 | -0.14 (-0.59%) | 255,300 |
18 Jan 2023 | USD | 23.94 | 24.75 | 23.49 | 23.57 | 23.57 | -0.37 (-1.55%) | 292,200 |
17 Jan 2023 | USD | 24.32 | 24.32 | 23.9 | 23.94 | 23.94 | -0.46 (-1.89%) | 285,900 |
13 Jan 2023 | USD | 24.44 | 24.88 | 24.15 | 24.4 | 24.4 | -0.43 (-1.73%) | 225,000 |
12 Jan 2023 | USD | 24.41 | 24.89 | 23.83 | 24.83 | 24.83 | +0.77 (+3.20%) | 347,200 |
11 Jan 2023 | USD | 24.15 | 24.5 | 23.9 | 24.06 | 24.06 | +0.08 (+0.33%) | 340,300 |
10 Jan 2023 | USD | 23.5 | 24.2 | 23.25 | 23.98 | 23.98 | +0.44 (+1.87%) | 415,300 |
9 Jan 2023 | USD | 23.35 | 24.45 | 23.35 | 23.54 | 23.54 | +0.23 (+0.99%) | 591,500 |
6 Jan 2023 | USD | 22.63 | 23.47 | 22.51 | 23.31 | 23.31 | +0.94 (+4.20%) | 338,900 |
5 Jan 2023 | USD | 22.31 | 22.53 | 21.66 | 22.37 | 22.37 | -0.21 (-0.93%) | 388,800 |
4 Jan 2023 | USD | 22.21 | 23.01 | 22.06 | 22.58 | 22.58 | +0.57 (+2.59%) | 428,200 |
3 Jan 2023 | USD | 22 | 22.26 | 21.53 | 22.01 | 22.01 | +0.27 (+1.24%) | 476,900 |
30 Dec 2022 | USD | 21.56 | 21.86 | 21.51 | 21.74 | 21.74 | -0.1 (-0.46%) | 240,500 |
29 Dec 2022 | USD | 21.39 | 21.97 | 21.28 | 21.84 | 21.84 | +0.63 (+2.97%) | 259,400 |
28 Dec 2022 | USD | 21.15 | 21.38 | 20.8 | 21.21 | 21.21 | +0.06 (+0.28%) | 321,400 |
27 Dec 2022 | USD | 21 | 21.32 | 20.57 | 21.15 | 21.15 | +0.14 (+0.67%) | 286,900 |
23 Dec 2022 | USD | 20.34 | 21.03 | 19.98 | 21.01 | 21.01 | +0.71 (+3.50%) | 215,700 |
22 Dec 2022 | USD | 19.79 | 20.41 | 19.63 | 20.3 | 20.3 | +0.1 (+0.50%) | 367,700 |
21 Dec 2022 | USD | 19.79 | 20.5 | 19.79 | 20.2 | 20.2 | +0.79 (+4.07%) | 397,600 |
20 Dec 2022 | USD | 19.06 | 20.23 | 18.86 | 19.41 | 19.41 | +0.18 (+0.94%) | 457,800 |
19 Dec 2022 | USD | 20.29 | 20.74 | 19.17 | 19.23 | 19.23 | -1.06 (-5.22%) | 558,000 |
16 Dec 2022 | USD | 20.74 | 21.48 | 20.29 | 20.29 | 20.29 | -0.66 (-3.15%) | 1,005,800 |
15 Dec 2022 | USD | 22.09 | 22.28 | 20.75 | 20.95 | 20.95 | -1.52 (-6.76%) | 493,800 |
14 Dec 2022 | USD | 22.9 | 23.11 | 22.24 | 22.47 | 22.47 | -0.48 (-2.09%) | 363,200 |
13 Dec 2022 | USD | 23.86 | 24.1 | 22.88 | 22.95 | 22.95 | +0.16 (+0.70%) | 296,700 |