Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 16.89 | 16.89 | 16.3 | 16.31 | 16.31 | -0.72 (-4.23%) | 786,700 |
16 Mar 2023 | USD | 16.89 | 17.17 | 16.57 | 17.03 | 17.03 | +0.12 (+0.71%) | 1,046,300 |
15 Mar 2023 | USD | 17.22 | 17.3 | 16.67 | 16.91 | 16.91 | -0.33 (-1.91%) | 1,780,500 |
14 Mar 2023 | USD | 17.47 | 17.59 | 17.1 | 17.24 | 17.24 | +0.24 (+1.41%) | 6,105,500 |
13 Mar 2023 | USD | 17.74 | 17.74 | 16.98 | 17 | 17 | -1.07 (-5.92%) | 1,486,000 |
10 Mar 2023 | USD | 17.95 | 18.18 | 17.83 | 18.07 | 18.07 | +0.17 (+0.95%) | 1,696,300 |
9 Mar 2023 | USD | 17.78 | 18.09 | 17.77 | 17.9 | 17.9 | +0.11 (+0.62%) | 826,900 |
8 Mar 2023 | USD | 17.44 | 17.91 | 17.41 | 17.79 | 17.79 | +0.39 (+2.24%) | 924,200 |
7 Mar 2023 | USD | 17.54 | 17.62 | 17.21 | 17.4 | 17.4 | -0.14 (-0.80%) | 696,900 |
6 Mar 2023 | USD | 17.25 | 17.56 | 17.24 | 17.54 | 17.54 | +0.22 (+1.27%) | 394,400 |
3 Mar 2023 | USD | 17.14 | 17.38 | 17.14 | 17.32 | 17.32 | +0.2 (+1.17%) | 533,000 |
2 Mar 2023 | USD | 17.11 | 17.22 | 16.96 | 17.12 | 17.12 | -0.04 (-0.23%) | 886,400 |
1 Mar 2023 | USD | 17.16 | 17.18 | 16.88 | 17.16 | 17.16 | +0.38 (+2.26%) | 1,666,500 |
28 Feb 2023 | USD | 16.9 | 16.93 | 16.72 | 16.78 | 16.78 | +0.09 (+0.54%) | 770,800 |
27 Feb 2023 | USD | 16.85 | 16.94 | 16.61 | 16.69 | 16.69 | -0.31 (-1.82%) | 431,100 |
24 Feb 2023 | USD | 17 | 17.01 | 16.71 | 17 | 17 | -0.28 (-1.62%) | 539,300 |
23 Feb 2023 | USD | 17.24 | 17.51 | 17.15 | 17.28 | 17.28 | +0.13 (+0.76%) | 703,300 |
22 Feb 2023 | USD | 16.96 | 17.18 | 16.9 | 17.15 | 17.15 | +0.16 (+0.94%) | 743,000 |
21 Feb 2023 | USD | 17.14 | 17.17 | 16.86 | 16.99 | 16.99 | -0.28 (-1.62%) | 907,800 |
17 Feb 2023 | USD | 17.47 | 17.5 | 17.27 | 17.27 | 17.27 | -0.23 (-1.31%) | 590,200 |
16 Feb 2023 | USD | 17.32 | 17.54 | 17.24 | 17.5 | 17.5 | +0.04 (+0.23%) | 368,100 |
15 Feb 2023 | USD | 17.44 | 17.49 | 17.17 | 17.46 | 17.46 | -0.13 (-0.74%) | 344,900 |
14 Feb 2023 | USD | 17.48 | 17.67 | 17.43 | 17.59 | 17.59 | +0.13 (+0.74%) | 437,600 |
13 Feb 2023 | USD | 17.26 | 17.56 | 17.2 | 17.46 | 17.46 | +0.26 (+1.51%) | 366,700 |
10 Feb 2023 | USD | 17.2 | 17.27 | 17.08 | 17.2 | 17.2 | -0.02 (-0.12%) | 431,900 |
9 Feb 2023 | USD | 17.02 | 17.38 | 17.02 | 17.22 | 17.22 | +0.15 (+0.88%) | 419,900 |
8 Feb 2023 | USD | 16.94 | 17.13 | 16.79 | 17.07 | 17.07 | +0.18 (+1.07%) | 674,400 |
7 Feb 2023 | USD | 16.78 | 16.92 | 16.63 | 16.89 | 16.89 | +0.02 (+0.12%) | 542,000 |
6 Feb 2023 | USD | 16.55 | 16.9 | 16.41 | 16.87 | 16.87 | +0.27 (+1.63%) | 500,000 |
3 Feb 2023 | USD | 16.89 | 17.07 | 16.56 | 16.6 | 16.6 | -0.38 (-2.24%) | 653,300 |