Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 16.97 | 17.19 | 16.51 | 16.82 | 16.82 | -0.27 (-1.58%) | 827,400 |
9 Mar 2023 | USD | 17.12 | 17.37 | 17.02 | 17.09 | 17.09 | -0.05 (-0.29%) | 1,056,600 |
8 Mar 2023 | USD | 17.29 | 17.29 | 16.93 | 17.14 | 17.14 | -0.09 (-0.52%) | 696,400 |
7 Mar 2023 | USD | 17.4 | 17.57 | 17.185 | 17.23 | 17.23 | -0.07 (-0.40%) | 1,130,200 |
6 Mar 2023 | USD | 17.51 | 17.51 | 16.93 | 17.3 | 17.3 | -0.16 (-0.92%) | 1,185,600 |
3 Mar 2023 | USD | 17.77 | 17.77 | 17.27 | 17.46 | 17.46 | -0.225 (-1.27%) | 1,660,200 |
2 Mar 2023 | USD | 17.84 | 18.22 | 17.55 | 17.685 | 17.685 | -0.455 (-2.51%) | 1,559,300 |
1 Mar 2023 | USD | 17.95 | 19.76 | 17.81 | 18.14 | 18.14 | +1.09 (+6.39%) | 4,191,600 |
28 Feb 2023 | USD | 17.06 | 17.46 | 16.64 | 17.05 | 17.05 | -0.005 (-0.03%) | 1,967,200 |
27 Feb 2023 | USD | 17.32 | 17.422 | 17.04 | 17.055 | 17.055 | +0.035 (+0.21%) | 1,072,700 |
24 Feb 2023 | USD | 16.66 | 17.09 | 16.324 | 17.02 | 17.02 | -0.14 (-0.82%) | 713,500 |
23 Feb 2023 | USD | 17.05 | 17.315 | 16.855 | 17.16 | 17.16 | +0.36 (+2.14%) | 779,500 |
22 Feb 2023 | USD | 16.61 | 16.995 | 16.5 | 16.8 | 16.8 | +0.28 (+1.69%) | 864,100 |
21 Feb 2023 | USD | 16.7 | 17.1 | 16.46 | 16.52 | 16.52 | -0.55 (-3.22%) | 1,516,800 |
17 Feb 2023 | USD | 16.72 | 17.11 | 16.585 | 17.07 | 17.07 | +0.35 (+2.09%) | 1,117,400 |
16 Feb 2023 | USD | 15.543 | 17.07 | 15.37 | 16.72 | 16.72 | -0.58 (-3.35%) | 1,805,800 |
15 Feb 2023 | USD | 17.01 | 17.52 | 16.82 | 17.3 | 17.3 | +0.17 (+0.99%) | 956,900 |
14 Feb 2023 | USD | 16.61 | 17.16 | 16.337 | 17.13 | 17.13 | +0.38 (+2.27%) | 711,700 |
13 Feb 2023 | USD | 16.49 | 17 | 16.38 | 16.75 | 16.75 | +0.42 (+2.57%) | 852,800 |
10 Feb 2023 | USD | 16.64 | 16.78 | 16.3 | 16.33 | 16.33 | -0.47 (-2.80%) | 793,400 |
9 Feb 2023 | USD | 17.45 | 17.64 | 16.77 | 16.8 | 16.8 | -0.5 (-2.89%) | 827,500 |
8 Feb 2023 | USD | 17.53 | 17.78 | 17.245 | 17.3 | 17.3 | -0.39 (-2.20%) | 575,500 |
7 Feb 2023 | USD | 17.3 | 17.74 | 17.09 | 17.69 | 17.69 | +0.25 (+1.43%) | 684,400 |
6 Feb 2023 | USD | 17.22 | 17.7 | 17.05 | 17.44 | 17.44 | -0.04 (-0.23%) | 723,500 |
3 Feb 2023 | USD | 17.56 | 18.05 | 17.16 | 17.48 | 17.48 | -0.61 (-3.37%) | 1,226,600 |
2 Feb 2023 | USD | 18.17 | 18.53 | 17.76 | 18.09 | 18.09 | +0.43 (+2.43%) | 1,498,000 |
1 Feb 2023 | USD | 17.61 | 17.84 | 17.015 | 17.66 | 17.66 | +0.01 (+0.06%) | 1,325,800 |
31 Jan 2023 | USD | 17.22 | 17.855 | 17.2 | 17.65 | 17.65 | +0.5 (+2.92%) | 1,687,200 |
30 Jan 2023 | USD | 17.06 | 17.67 | 17.01 | 17.15 | 17.15 | -0.11 (-0.64%) | 1,714,800 |
27 Jan 2023 | USD | 16.87 | 17.45 | 16.847 | 17.26 | 17.26 | +0.34 (+2.01%) | 836,100 |