Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 15.72 | 15.92 | 15.63 | 15.83 | 15.83 | -0.05 (-0.31%) | 503,900 |
9 Mar 2023 | USD | 16.37 | 16.44 | 15.84 | 15.88 | 15.88 | -0.53 (-3.23%) | 538,800 |
8 Mar 2023 | USD | 16.58 | 16.58 | 16.15 | 16.41 | 16.41 | -0.13 (-0.79%) | 503,300 |
7 Mar 2023 | USD | 16.41 | 16.58 | 16.35 | 16.54 | 16.54 | +0.14 (+0.85%) | 749,300 |
6 Mar 2023 | USD | 16.86 | 16.91 | 16.39 | 16.4 | 16.4 | -0.5 (-2.96%) | 756,200 |
3 Mar 2023 | USD | 17 | 17 | 16.48 | 16.9 | 16.9 | -0.09 (-0.53%) | 575,700 |
2 Mar 2023 | USD | 16.88 | 17.18 | 16.79 | 16.99 | 16.99 | -0.08 (-0.47%) | 596,400 |
1 Mar 2023 | USD | 16.7 | 17.75 | 16.4 | 17.07 | 17.07 | +0.52 (+3.14%) | 849,600 |
28 Feb 2023 | USD | 16.16 | 16.61 | 16.16 | 16.55 | 16.55 | +0.35 (+2.16%) | 392,600 |
27 Feb 2023 | USD | 16.54 | 16.55 | 16.15 | 16.2 | 16.2 | -0.24 (-1.46%) | 297,800 |
24 Feb 2023 | USD | 16.26 | 16.45 | 16.2 | 16.44 | 16.44 | -0.01 (-0.06%) | 265,800 |
23 Feb 2023 | USD | 16.22 | 16.59 | 16.22 | 16.45 | 16.45 | +0.23 (+1.42%) | 308,300 |
22 Feb 2023 | USD | 15.94 | 16.28 | 15.94 | 16.22 | 16.22 | +0.32 (+2.01%) | 331,100 |
21 Feb 2023 | USD | 16.02 | 16.12 | 15.9 | 15.9 | 15.9 | -0.25 (-1.55%) | 459,100 |
17 Feb 2023 | USD | 16.11 | 16.28 | 15.92 | 16.15 | 16.15 | +0.12 (+0.75%) | 254,700 |
16 Feb 2023 | USD | 15.89 | 16.11 | 15.86 | 16.03 | 16.03 | +0.02 (+0.12%) | 550,700 |
15 Feb 2023 | USD | 15.9 | 16.03 | 15.76 | 16.01 | 16.01 | +0.02 (+0.13%) | 206,200 |
14 Feb 2023 | USD | 16.07 | 16.2 | 15.9 | 15.99 | 15.99 | -0.16 (-0.99%) | 265,400 |
13 Feb 2023 | USD | 16.04 | 16.27 | 16.04 | 16.15 | 16.15 | +0.05 (+0.31%) | 272,100 |
10 Feb 2023 | USD | 15.9 | 16.2 | 15.9 | 16.1 | 16.1 | +0.2 (+1.26%) | 258,600 |
9 Feb 2023 | USD | 16.36 | 16.52 | 15.77 | 15.9 | 15.9 | -0.44 (-2.69%) | 287,000 |
8 Feb 2023 | USD | 16.32 | 16.46 | 16.14 | 16.34 | 16.34 | -0.1 (-0.61%) | 481,100 |
7 Feb 2023 | USD | 16.27 | 16.47 | 16.16 | 16.44 | 16.44 | +0.08 (+0.49%) | 325,100 |
6 Feb 2023 | USD | 16.38 | 16.42 | 16.01 | 16.36 | 16.36 | -0.04 (-0.24%) | 314,200 |
3 Feb 2023 | USD | 16.16 | 16.44 | 15.95 | 16.4 | 16.4 | +0.14 (+0.86%) | 406,200 |
2 Feb 2023 | USD | 16.6 | 16.69 | 16.11 | 16.26 | 16.26 | -0.35 (-2.11%) | 334,700 |
1 Feb 2023 | USD | 16.57 | 16.74 | 16.31 | 16.61 | 16.61 | -0.05 (-0.30%) | 508,500 |
31 Jan 2023 | USD | 16.3 | 16.66 | 16.3 | 16.66 | 16.66 | +0.39 (+2.40%) | 455,900 |
30 Jan 2023 | USD | 16.98 | 17.05 | 16.24 | 16.27 | 16.27 | -0.81 (-4.74%) | 315,000 |
27 Jan 2023 | USD | 17.43 | 17.57 | 17.06 | 17.08 | 17.08 | -0.42 (-2.40%) | 259,300 |