Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 17.97 | 18.31 | 17.68 | 17.8 | 17.8 | -0.39 (-2.14%) | 2,872,100 |
16 Mar 2023 | USD | 17.41 | 18.65 | 17.05 | 18.19 | 18.19 | +0.72 (+4.12%) | 824,800 |
15 Mar 2023 | USD | 18.53 | 19.1 | 16.9 | 17.47 | 17.47 | -1.32 (-7.03%) | 1,518,000 |
14 Mar 2023 | USD | 16.9 | 19.28 | 15.62 | 18.79 | 18.79 | +4.97 (+35.96%) | 3,012,000 |
13 Mar 2023 | USD | 13.54 | 14.32 | 13.51 | 13.82 | 13.82 | -0.13 (-0.93%) | 1,118,500 |
10 Mar 2023 | USD | 14.74 | 14.95 | 13.48 | 13.95 | 13.95 | -0.87 (-5.87%) | 1,401,900 |
9 Mar 2023 | USD | 15.49 | 15.63 | 14.74 | 14.82 | 14.82 | -0.65 (-4.20%) | 622,800 |
8 Mar 2023 | USD | 15.96 | 16.01 | 15.36 | 15.47 | 15.47 | -0.53 (-3.31%) | 499,300 |
7 Mar 2023 | USD | 16.2 | 16.42 | 15.84 | 16 | 16 | -0.17 (-1.05%) | 336,400 |
6 Mar 2023 | USD | 17.12 | 17.12 | 16.03 | 16.17 | 16.17 | -0.94 (-5.49%) | 502,600 |
3 Mar 2023 | USD | 16.49 | 17.35 | 16.39 | 17.11 | 17.11 | +0.73 (+4.46%) | 395,800 |
2 Mar 2023 | USD | 16.23 | 16.47 | 15.6 | 16.38 | 16.38 | -0.08 (-0.49%) | 311,700 |
1 Mar 2023 | USD | 16.5 | 16.74 | 16.29 | 16.46 | 16.46 | 0.0 (0.0%) | 396,500 |
28 Feb 2023 | USD | 16.38 | 16.66 | 16.34 | 16.46 | 16.46 | +0.09 (+0.55%) | 484,600 |
27 Feb 2023 | USD | 16.51 | 16.55 | 16.21 | 16.37 | 16.37 | +0.01 (+0.06%) | 395,400 |
24 Feb 2023 | USD | 16.14 | 16.5 | 15.91 | 16.36 | 16.36 | -0.07 (-0.43%) | 427,500 |
23 Feb 2023 | USD | 16.04 | 16.59 | 15.93 | 16.43 | 16.43 | +0.54 (+3.40%) | 336,900 |
22 Feb 2023 | USD | 15.53 | 15.96 | 15.28 | 15.89 | 15.89 | +0.37 (+2.38%) | 469,500 |
21 Feb 2023 | USD | 16.19 | 16.22 | 15.49 | 15.52 | 15.52 | -1.03 (-6.22%) | 533,200 |
17 Feb 2023 | USD | 16.63 | 16.63 | 15.96 | 16.55 | 16.55 | -0.04 (-0.24%) | 310,000 |
16 Feb 2023 | USD | 16.55 | 16.84 | 16.47 | 16.59 | 16.59 | -0.32 (-1.89%) | 493,300 |
15 Feb 2023 | USD | 16.28 | 16.95 | 16.22 | 16.91 | 16.91 | +0.44 (+2.67%) | 251,400 |
14 Feb 2023 | USD | 16.29 | 16.67 | 16.03 | 16.47 | 16.47 | +0.06 (+0.37%) | 217,100 |
13 Feb 2023 | USD | 16.51 | 16.54 | 16.11 | 16.41 | 16.41 | -0.1 (-0.61%) | 250,200 |
10 Feb 2023 | USD | 16.44 | 16.61 | 16.23 | 16.51 | 16.51 | +0.05 (+0.30%) | 344,500 |
9 Feb 2023 | USD | 17.04 | 17.05 | 16.14 | 16.46 | 16.46 | -0.39 (-2.31%) | 419,400 |
8 Feb 2023 | USD | 17.19 | 17.45 | 16.74 | 16.85 | 16.85 | -0.46 (-2.66%) | 394,400 |
7 Feb 2023 | USD | 17 | 17.41 | 16.71 | 17.31 | 17.31 | +0.2 (+1.17%) | 444,000 |
6 Feb 2023 | USD | 16.25 | 17.39 | 16.02 | 17.11 | 17.11 | +0.92 (+5.68%) | 570,000 |
3 Feb 2023 | USD | 16.31 | 17.09 | 16.09 | 16.19 | 16.19 | -0.43 (-2.59%) | 451,500 |