Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2023 | USD | 13.96 | 13.97 | 13.21 | 13.22 | 13.22 | -1.03 (-7.23%) | 414,300 |
14 Mar 2023 | USD | 14.13 | 14.59 | 13.92 | 14.25 | 14.25 | +0.23 (+1.64%) | 434,500 |
13 Mar 2023 | USD | 14.57 | 14.68 | 13.96 | 14.02 | 14.02 | -0.74 (-5.01%) | 454,300 |
10 Mar 2023 | USD | 15.26 | 15.33 | 14.58 | 14.76 | 14.76 | -0.64 (-4.16%) | 511,800 |
9 Mar 2023 | USD | 15.3 | 15.84 | 15.12 | 15.4 | 15.4 | +0.12 (+0.79%) | 578,500 |
8 Mar 2023 | USD | 14.76 | 15.36 | 14.72 | 15.28 | 15.28 | +0.29 (+1.93%) | 691,200 |
7 Mar 2023 | USD | 15.17 | 15.35 | 14.68 | 14.99 | 14.99 | +0.43 (+2.95%) | 484,900 |
6 Mar 2023 | USD | 16.32 | 16.73 | 13.25 | 14.56 | 14.56 | -1.02 (-6.55%) | 1,871,300 |
3 Mar 2023 | USD | 15.53 | 15.66 | 15.15 | 15.58 | 15.58 | +0.06 (+0.39%) | 395,800 |
2 Mar 2023 | USD | 15.29 | 15.64 | 15.08 | 15.52 | 15.52 | +0.05 (+0.32%) | 248,900 |
1 Mar 2023 | USD | 15.93 | 15.94 | 15.47 | 15.47 | 15.47 | -0.16 (-1.02%) | 373,000 |
28 Feb 2023 | USD | 14.82 | 15.84 | 14.76 | 15.63 | 15.63 | +0.92 (+6.25%) | 765,600 |
27 Feb 2023 | USD | 14.82 | 15.6 | 14.67 | 14.71 | 14.71 | -0.07 (-0.47%) | 637,900 |
24 Feb 2023 | USD | 14.73 | 14.82 | 14.52 | 14.78 | 14.78 | -0.12 (-0.81%) | 196,200 |
23 Feb 2023 | USD | 14.49 | 15.05 | 14.43 | 14.9 | 14.9 | +0.5 (+3.47%) | 517,200 |
22 Feb 2023 | USD | 14.23 | 14.68 | 14.21 | 14.4 | 14.4 | +0.17 (+1.19%) | 220,600 |
21 Feb 2023 | USD | 14.38 | 14.5 | 14.08 | 14.23 | 14.23 | -0.3 (-2.06%) | 240,700 |
17 Feb 2023 | USD | 14.44 | 14.67 | 14.22 | 14.53 | 14.53 | +0.06 (+0.41%) | 248,000 |
16 Feb 2023 | USD | 14.56 | 14.72 | 14.36 | 14.47 | 14.47 | -0.23 (-1.56%) | 199,500 |
15 Feb 2023 | USD | 14.14 | 14.78 | 14.12 | 14.7 | 14.7 | +0.48 (+3.38%) | 485,100 |
14 Feb 2023 | USD | 14.11 | 14.45 | 14 | 14.22 | 14.22 | +0.09 (+0.64%) | 360,400 |
13 Feb 2023 | USD | 14.29 | 14.4 | 14 | 14.13 | 14.13 | -0.02 (-0.14%) | 242,000 |
10 Feb 2023 | USD | 14.01 | 14.5 | 13.1 | 14.15 | 14.15 | -0.23 (-1.60%) | 625,100 |
9 Feb 2023 | USD | 14.63 | 15.11 | 14.34 | 14.38 | 14.38 | -0.2 (-1.37%) | 624,500 |
8 Feb 2023 | USD | 14.58 | 14.7 | 14.29 | 14.58 | 14.58 | -0.09 (-0.61%) | 434,700 |
7 Feb 2023 | USD | 14.39 | 15.19 | 14 | 14.67 | 14.67 | +0.28 (+1.95%) | 1,183,200 |
6 Feb 2023 | USD | 14.45 | 14.51 | 13.75 | 14.39 | 14.39 | +0.01 (+0.07%) | 496,000 |
3 Feb 2023 | USD | 14.22 | 14.79 | 14.1 | 14.38 | 14.38 | 0.0 (0.0%) | 440,100 |
2 Feb 2023 | USD | 14.21 | 14.4 | 14.14 | 14.38 | 14.38 | +0.18 (+1.27%) | 301,300 |
1 Feb 2023 | USD | 14.35 | 14.5 | 13.91 | 14.2 | 14.2 | -0.19 (-1.32%) | 364,700 |