Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 20.86 | 20.86 | 19.69 | 20 | 20 | -1.12 (-5.30%) | 684,400 |
9 Mar 2023 | USD | 21.59 | 21.59 | 21.06 | 21.12 | 21.12 | -0.49 (-2.27%) | 345,300 |
8 Mar 2023 | USD | 21.31 | 21.81 | 21.1 | 21.61 | 21.61 | +0.37 (+1.74%) | 341,100 |
7 Mar 2023 | USD | 21.87 | 21.87 | 21.155 | 21.24 | 21.24 | -0.64 (-2.93%) | 308,300 |
6 Mar 2023 | USD | 22.28 | 22.43 | 21.77 | 21.88 | 21.88 | -0.35 (-1.57%) | 264,500 |
3 Mar 2023 | USD | 22 | 22.27 | 21.91 | 22.23 | 22.23 | +0.35 (+1.60%) | 424,500 |
2 Mar 2023 | USD | 21.65 | 22.09 | 21.55 | 21.88 | 21.88 | -0.25 (-1.13%) | 403,700 |
1 Mar 2023 | USD | 22.51 | 22.71 | 21.91 | 22.13 | 22.13 | -0.45 (-1.99%) | 352,400 |
28 Feb 2023 | USD | 22.3 | 22.63 | 22.135 | 22.58 | 22.58 | +0.25 (+1.12%) | 505,400 |
27 Feb 2023 | USD | 22.9 | 22.96 | 22.08 | 22.33 | 22.33 | -0.27 (-1.19%) | 266,600 |
24 Feb 2023 | USD | 22.4 | 22.73 | 22.25 | 22.6 | 22.6 | -0.38 (-1.65%) | 384,000 |
23 Feb 2023 | USD | 23.52 | 23.795 | 22.34 | 22.98 | 22.98 | +0.58 (+2.59%) | 307,000 |
22 Feb 2023 | USD | 22.42 | 22.86 | 22.36 | 22.4 | 22.4 | +0.03 (+0.13%) | 254,000 |
21 Feb 2023 | USD | 22.53 | 22.79 | 22.2 | 22.37 | 22.37 | -0.63 (-2.74%) | 382,000 |
17 Feb 2023 | USD | 23.52 | 23.55 | 22.66 | 23 | 23 | -0.43 (-1.84%) | 446,900 |
16 Feb 2023 | USD | 24.33 | 24.52 | 23.26 | 23.43 | 23.43 | -1.39 (-5.60%) | 589,800 |
15 Feb 2023 | USD | 24.34 | 24.85 | 24.3 | 24.82 | 24.82 | +0.28 (+1.14%) | 219,400 |
14 Feb 2023 | USD | 24.33 | 24.91 | 24.23 | 24.54 | 24.54 | -0.08 (-0.32%) | 220,700 |
13 Feb 2023 | USD | 24.38 | 24.74 | 24.155 | 24.62 | 24.62 | +0.39 (+1.61%) | 162,200 |
10 Feb 2023 | USD | 24.19 | 24.5 | 24.01 | 24.23 | 24.23 | -0.24 (-0.98%) | 166,000 |
9 Feb 2023 | USD | 25.34 | 25.48 | 24.37 | 24.47 | 24.47 | -0.52 (-2.08%) | 250,000 |
8 Feb 2023 | USD | 24.59 | 25.02 | 24.38 | 24.99 | 24.99 | +0.08 (+0.32%) | 357,900 |
7 Feb 2023 | USD | 24.36 | 25.05 | 24.24 | 24.91 | 24.91 | +0.43 (+1.76%) | 287,100 |
6 Feb 2023 | USD | 24.49 | 24.795 | 24.298 | 24.48 | 24.48 | -0.34 (-1.37%) | 295,100 |
3 Feb 2023 | USD | 24.66 | 25.04 | 24.66 | 24.82 | 24.82 | -0.32 (-1.27%) | 259,800 |
2 Feb 2023 | USD | 24.95 | 25.51 | 24.83 | 25.14 | 25.14 | +0.52 (+2.11%) | 674,100 |
1 Feb 2023 | USD | 24.3 | 24.9 | 24.148 | 24.62 | 24.62 | +0.18 (+0.74%) | 317,800 |
31 Jan 2023 | USD | 23.62 | 24.47 | 23.62 | 24.44 | 24.44 | +0.92 (+3.91%) | 492,000 |
30 Jan 2023 | USD | 23.27 | 23.79 | 23.225 | 23.52 | 23.52 | -0.04 (-0.17%) | 320,700 |
27 Jan 2023 | USD | 23.42 | 23.85 | 23.42 | 23.56 | 23.56 | -0.08 (-0.34%) | 311,600 |