Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 13.33 | 13.77 | 12.9 | 13.73 | 13.73 | -0.03 (-0.22%) | 2,095,000 |
10 Mar 2023 | USD | 14.04 | 14.07 | 13.46 | 13.76 | 13.76 | -0.29 (-2.06%) | 1,243,300 |
9 Mar 2023 | USD | 14.64 | 14.98 | 13.98 | 14.05 | 14.05 | -0.55 (-3.77%) | 1,381,900 |
8 Mar 2023 | USD | 14.32 | 14.71 | 14.13 | 14.6 | 14.6 | +0.32 (+2.24%) | 1,225,100 |
7 Mar 2023 | USD | 14.5 | 14.67 | 14.1 | 14.28 | 14.28 | -0.13 (-0.90%) | 1,010,800 |
6 Mar 2023 | USD | 14.96 | 14.99 | 14.19 | 14.41 | 14.41 | -0.57 (-3.81%) | 1,410,700 |
3 Mar 2023 | USD | 14.5 | 15.13 | 14.21 | 14.98 | 14.98 | +0.47 (+3.24%) | 1,769,500 |
2 Mar 2023 | USD | 14.08 | 15.98 | 13.87 | 14.51 | 14.51 | +0.78 (+5.68%) | 4,452,900 |
1 Mar 2023 | USD | 14.28 | 14.45 | 13.42 | 13.73 | 13.73 | -0.62 (-4.32%) | 2,562,100 |
28 Feb 2023 | USD | 14.36 | 14.84 | 14.28 | 14.35 | 14.35 | -0.12 (-0.83%) | 1,777,000 |
27 Feb 2023 | USD | 15.13 | 15.28 | 14.3 | 14.47 | 14.47 | -0.42 (-2.82%) | 1,516,400 |
24 Feb 2023 | USD | 14.54 | 15 | 14.4 | 14.89 | 14.89 | -0.04 (-0.27%) | 1,091,800 |
23 Feb 2023 | USD | 15.9 | 15.9 | 14.59 | 14.93 | 14.93 | -0.85 (-5.39%) | 1,061,200 |
22 Feb 2023 | USD | 15.8 | 16.35 | 15.64 | 15.78 | 15.78 | -0.03 (-0.19%) | 929,800 |
21 Feb 2023 | USD | 16.65 | 16.92 | 15.78 | 15.81 | 15.81 | -0.94 (-5.61%) | 1,646,700 |
17 Feb 2023 | USD | 16.94 | 16.97 | 16.19 | 16.75 | 16.75 | -0.14 (-0.83%) | 1,112,900 |
16 Feb 2023 | USD | 16.82 | 17.44 | 16.73 | 16.89 | 16.89 | -0.2 (-1.17%) | 992,600 |
15 Feb 2023 | USD | 16.53 | 17.09 | 16.3 | 17.09 | 17.09 | +0.49 (+2.95%) | 1,088,300 |
14 Feb 2023 | USD | 16.71 | 16.77 | 15.92 | 16.6 | 16.6 | -0.31 (-1.83%) | 1,196,200 |
13 Feb 2023 | USD | 16.44 | 17.14 | 16.13 | 16.91 | 16.91 | +0.53 (+3.24%) | 753,600 |
10 Feb 2023 | USD | 16.26 | 16.52 | 15.93 | 16.38 | 16.38 | +0.01 (+0.06%) | 950,300 |
9 Feb 2023 | USD | 17.28 | 17.45 | 16.16 | 16.37 | 16.37 | -0.67 (-3.93%) | 1,067,400 |
8 Feb 2023 | USD | 17.38 | 17.56 | 17.03 | 17.04 | 17.04 | -0.43 (-2.46%) | 878,300 |
7 Feb 2023 | USD | 17.36 | 17.79 | 16.92 | 17.47 | 17.47 | -0.06 (-0.34%) | 983,000 |
6 Feb 2023 | USD | 17.14 | 17.68 | 16.89 | 17.53 | 17.53 | +0.1 (+0.57%) | 843,200 |
3 Feb 2023 | USD | 18.13 | 18.54 | 17.41 | 17.43 | 17.43 | -1.13 (-6.09%) | 883,700 |
2 Feb 2023 | USD | 17.75 | 19.97 | 17.68 | 18.56 | 18.56 | +1.15 (+6.61%) | 2,140,800 |
1 Feb 2023 | USD | 16.33 | 17.51 | 16.1 | 17.41 | 17.41 | +1.05 (+6.42%) | 1,287,600 |
31 Jan 2023 | USD | 15.83 | 16.45 | 15.83 | 16.36 | 16.36 | +0.6 (+3.81%) | 1,254,800 |
30 Jan 2023 | USD | 16.66 | 16.75 | 15.73 | 15.76 | 15.76 | -1.1 (-6.52%) | 1,029,500 |