Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 19.23 | 19.94 | 19.23 | 19.7 | 19.7 | +0.55 (+2.87%) | 174,400 |
2 Mar 2023 | USD | 20.35 | 20.35 | 19.15 | 19.15 | 19.15 | -1.41 (-6.86%) | 362,600 |
1 Mar 2023 | USD | 20.74 | 20.83 | 20.36 | 20.56 | 20.56 | -0.16 (-0.77%) | 88,800 |
28 Feb 2023 | USD | 21.24 | 21.36 | 20.7 | 20.72 | 20.72 | -0.49 (-2.31%) | 160,000 |
27 Feb 2023 | USD | 20.66 | 21.42 | 20.53 | 21.21 | 21.21 | +0.48 (+2.32%) | 177,800 |
24 Feb 2023 | USD | 20.37 | 20.97 | 20.17 | 20.73 | 20.73 | -0.17 (-0.81%) | 98,400 |
23 Feb 2023 | USD | 20.38 | 21 | 20.37 | 20.9 | 20.9 | +0.6 (+2.96%) | 157,900 |
22 Feb 2023 | USD | 20.48 | 20.74 | 19.86 | 20.3 | 20.3 | +0.04 (+0.20%) | 115,600 |
21 Feb 2023 | USD | 20.13 | 20.91 | 20.08 | 20.26 | 20.26 | +0.04 (+0.20%) | 123,400 |
17 Feb 2023 | USD | 21.2 | 21.26 | 19.84 | 20.22 | 20.22 | -1.2 (-5.60%) | 255,900 |
16 Feb 2023 | USD | 21.51 | 21.84 | 21.26 | 21.42 | 21.42 | -0.01 (-0.05%) | 222,300 |
15 Feb 2023 | USD | 21.63 | 21.63 | 21.14 | 21.43 | 21.43 | -0.29 (-1.34%) | 125,900 |
14 Feb 2023 | USD | 21.38 | 22.17 | 21.34 | 21.72 | 21.72 | +0.38 (+1.78%) | 185,100 |
13 Feb 2023 | USD | 20.47 | 21.52 | 20.3 | 21.34 | 21.34 | +0.93 (+4.56%) | 211,800 |
10 Feb 2023 | USD | 20.14 | 20.52 | 20.02 | 20.41 | 20.41 | +0.18 (+0.89%) | 123,100 |
9 Feb 2023 | USD | 20.99 | 20.99 | 20 | 20.23 | 20.23 | -0.65 (-3.11%) | 162,200 |
8 Feb 2023 | USD | 20.85 | 21.04 | 20.32 | 20.88 | 20.88 | +0.15 (+0.72%) | 175,900 |
7 Feb 2023 | USD | 20.78 | 21.28 | 20.61 | 20.73 | 20.73 | -0.15 (-0.72%) | 145,300 |
6 Feb 2023 | USD | 20.33 | 20.91 | 20.1 | 20.88 | 20.88 | +0.29 (+1.41%) | 235,700 |
3 Feb 2023 | USD | 21.45 | 21.64 | 20.56 | 20.59 | 20.59 | -1.24 (-5.68%) | 319,600 |
2 Feb 2023 | USD | 21.67 | 21.97 | 21.23 | 21.83 | 21.83 | +0.29 (+1.35%) | 173,200 |
1 Feb 2023 | USD | 22.19 | 22.33 | 20.98 | 21.54 | 21.54 | -0.43 (-1.96%) | 135,800 |
31 Jan 2023 | USD | 20.96 | 22.38 | 20.66 | 21.97 | 21.97 | +1.13 (+5.42%) | 327,500 |
30 Jan 2023 | USD | 21.69 | 21.87 | 20.75 | 20.84 | 20.84 | -0.83 (-3.83%) | 258,800 |
27 Jan 2023 | USD | 22.52 | 22.6 | 21.64 | 21.67 | 21.67 | -0.94 (-4.16%) | 169,100 |
26 Jan 2023 | USD | 23 | 23.13 | 22.03 | 22.61 | 22.61 | -0.14 (-0.62%) | 320,300 |
25 Jan 2023 | USD | 21.81 | 22.83 | 21.37 | 22.75 | 22.75 | +0.9 (+4.12%) | 277,500 |
24 Jan 2023 | USD | 21.62 | 22.33 | 21.39 | 21.85 | 21.85 | -0.07 (-0.32%) | 272,700 |
23 Jan 2023 | USD | 22.87 | 23.03 | 21.61 | 21.92 | 21.92 | -0.76 (-3.35%) | 434,400 |
20 Jan 2023 | USD | 21.29 | 22.87 | 21.12 | 22.68 | 22.68 | +1.29 (+6.03%) | 498,000 |