Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2023 | USD | 14.39 | 14.74 | 14.39 | 14.74 | 14.74 | +0.23 (+1.59%) | 523,100 |
15 Mar 2023 | USD | 14.35 | 14.59 | 14.3 | 14.51 | 14.51 | -0.82 (-5.35%) | 209,200 |
14 Mar 2023 | USD | 15.25 | 15.33 | 15.17 | 15.33 | 15.33 | +0.35 (+2.34%) | 106,400 |
13 Mar 2023 | USD | 14.9 | 15.15 | 14.88 | 14.98 | 14.98 | -0.36 (-2.35%) | 228,800 |
10 Mar 2023 | USD | 15.55 | 15.64 | 15.3 | 15.34 | 15.34 | +0.02 (+0.13%) | 173,200 |
9 Mar 2023 | USD | 15.5 | 15.61 | 15.28 | 15.32 | 15.32 | -0.22 (-1.42%) | 102,500 |
8 Mar 2023 | USD | 15.56 | 15.61 | 15.47 | 15.54 | 15.54 | -0.12 (-0.77%) | 206,600 |
7 Mar 2023 | USD | 15.84 | 15.92 | 15.63 | 15.66 | 15.66 | -0.19 (-1.20%) | 125,800 |
6 Mar 2023 | USD | 15.81 | 15.94 | 15.77 | 15.85 | 15.85 | +0.35 (+2.26%) | 221,700 |
3 Mar 2023 | USD | 15.35 | 15.53 | 15.34 | 15.5 | 15.5 | +0.25 (+1.64%) | 149,800 |
2 Mar 2023 | USD | 15.09 | 15.33 | 15.09 | 15.25 | 15.25 | +0.09 (+0.59%) | 261,100 |
1 Mar 2023 | USD | 15.26 | 15.33 | 15.08 | 15.16 | 15.16 | +0.19 (+1.27%) | 373,900 |
28 Feb 2023 | USD | 15.09 | 15.2 | 14.95 | 14.97 | 14.97 | -0.11 (-0.73%) | 1,266,700 |
27 Feb 2023 | USD | 15.16 | 15.24 | 15.01 | 15.08 | 15.08 | +0.14 (+0.94%) | 1,095,500 |
24 Feb 2023 | USD | 14.99 | 15.12 | 14.75 | 14.94 | 14.94 | -0.58 (-3.74%) | 1,138,200 |
23 Feb 2023 | USD | 15.53 | 15.58 | 15.36 | 15.52 | 15.52 | +0.08 (+0.52%) | 101,000 |
22 Feb 2023 | USD | 15.44 | 15.55 | 15.34 | 15.44 | 15.44 | -0.06 (-0.39%) | 111,900 |
21 Feb 2023 | USD | 15.19 | 15.88 | 15.17 | 15.5 | 15.5 | -0.09 (-0.58%) | 196,700 |
17 Feb 2023 | USD | 15.48 | 15.6 | 15.45 | 15.59 | 15.59 | -0.19 (-1.20%) | 111,100 |
16 Feb 2023 | USD | 15.58 | 15.89 | 15.58 | 15.78 | 15.78 | +0.1 (+0.64%) | 935,200 |
15 Feb 2023 | USD | 15.52 | 15.68 | 15.52 | 15.68 | 15.68 | +0.19 (+1.23%) | 82,600 |
14 Feb 2023 | USD | 15.28 | 15.55 | 15.25 | 15.49 | 15.49 | +0.04 (+0.26%) | 454,200 |
13 Feb 2023 | USD | 15.2 | 15.46 | 15.17 | 15.45 | 15.45 | +0.3 (+1.98%) | 95,000 |
10 Feb 2023 | USD | 15.11 | 15.17 | 15.04 | 15.15 | 15.15 | -0.14 (-0.92%) | 99,000 |
9 Feb 2023 | USD | 15.52 | 15.53 | 15.25 | 15.29 | 15.29 | +0.14 (+0.92%) | 120,400 |
8 Feb 2023 | USD | 15.23 | 15.26 | 15.07 | 15.15 | 15.15 | -0.08 (-0.53%) | 270,200 |
7 Feb 2023 | USD | 15 | 15.25 | 14.93 | 15.23 | 15.23 | +0.1 (+0.66%) | 151,400 |
6 Feb 2023 | USD | 15.17 | 15.18 | 15.07 | 15.13 | 15.13 | -0.33 (-2.13%) | 146,700 |
3 Feb 2023 | USD | 15.2 | 15.57 | 15.19 | 15.46 | 15.46 | +0.01 (+0.06%) | 501,700 |
2 Feb 2023 | USD | 15.56 | 15.59 | 15.35 | 15.45 | 15.45 | +0.01 (+0.06%) | 3,525,100 |