Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 19.61 | 20.31 | 19.19 | 19.2 | 19.2 | -0.36 (-1.84%) | 694,200 |
2 Mar 2023 | USD | 19.75 | 20.23 | 19.38 | 19.56 | 19.56 | -0.3 (-1.51%) | 939,400 |
1 Mar 2023 | USD | 20.56 | 20.75 | 17.86 | 19.86 | 19.86 | -0.97 (-4.66%) | 1,890,000 |
28 Feb 2023 | USD | 20.99 | 21.45 | 20.76 | 20.83 | 20.83 | -0.11 (-0.53%) | 957,700 |
27 Feb 2023 | USD | 21.4 | 21.7 | 20.86 | 20.94 | 20.94 | -0.37 (-1.74%) | 753,900 |
24 Feb 2023 | USD | 21.81 | 21.86 | 21.06 | 21.31 | 21.31 | -0.65 (-2.96%) | 772,200 |
23 Feb 2023 | USD | 21.89 | 22.12 | 21.63 | 21.96 | 21.96 | +0.12 (+0.55%) | 531,800 |
22 Feb 2023 | USD | 21.94 | 22.12 | 21.6 | 21.84 | 21.84 | -0.01 (-0.05%) | 677,000 |
21 Feb 2023 | USD | 22.36 | 22.46 | 21.68 | 21.85 | 21.85 | -0.68 (-3.02%) | 769,700 |
17 Feb 2023 | USD | 22.5 | 22.61 | 22.14 | 22.53 | 22.53 | +0.19 (+0.85%) | 424,100 |
16 Feb 2023 | USD | 21.84 | 22.68 | 21.69 | 22.34 | 22.34 | +0.28 (+1.27%) | 555,700 |
15 Feb 2023 | USD | 21.67 | 22.48 | 20.98 | 22.06 | 22.06 | -1.03 (-4.46%) | 1,428,200 |
14 Feb 2023 | USD | 23.03 | 23.28 | 22.81 | 23.09 | 23.09 | +0.03 (+0.13%) | 432,300 |
13 Feb 2023 | USD | 23.02 | 23.18 | 22.66 | 23.06 | 23.06 | +0.06 (+0.26%) | 424,100 |
10 Feb 2023 | USD | 23.01 | 23.32 | 22.76 | 23 | 23 | -0.04 (-0.17%) | 568,800 |
9 Feb 2023 | USD | 23.64 | 23.89 | 22.99 | 23.04 | 23.04 | -0.41 (-1.75%) | 392,600 |
8 Feb 2023 | USD | 23.71 | 23.83 | 23.42 | 23.45 | 23.45 | -0.35 (-1.47%) | 344,000 |
7 Feb 2023 | USD | 23.98 | 24.21 | 23.45 | 23.8 | 23.8 | -0.16 (-0.67%) | 404,800 |
6 Feb 2023 | USD | 24.32 | 24.67 | 23.5 | 23.96 | 23.96 | -0.36 (-1.48%) | 377,300 |
3 Feb 2023 | USD | 24.37 | 24.87 | 23.93 | 24.32 | 24.32 | -0.15 (-0.61%) | 611,800 |
2 Feb 2023 | USD | 24.03 | 24.74 | 23.8 | 24.47 | 24.47 | +0.53 (+2.21%) | 759,300 |
1 Feb 2023 | USD | 22.86 | 24.13 | 22.65 | 23.94 | 23.94 | +1.08 (+4.72%) | 1,091,300 |
31 Jan 2023 | USD | 23.07 | 23.35 | 22.77 | 22.86 | 22.86 | -0.13 (-0.57%) | 476,500 |
30 Jan 2023 | USD | 23.26 | 23.4 | 22.98 | 22.99 | 22.99 | -0.27 (-1.16%) | 416,700 |
27 Jan 2023 | USD | 22.96 | 23.45 | 22.9 | 23.26 | 23.26 | +0.32 (+1.39%) | 270,300 |
26 Jan 2023 | USD | 23.58 | 23.84 | 22.85 | 22.94 | 22.94 | -0.44 (-1.88%) | 404,300 |
25 Jan 2023 | USD | 22.73 | 23.39 | 22.29 | 23.38 | 23.38 | +0.61 (+2.68%) | 639,000 |
24 Jan 2023 | USD | 24.18 | 24.26 | 22.36 | 22.77 | 22.77 | -1.4 (-5.79%) | 1,010,500 |
23 Jan 2023 | USD | 24 | 24.27 | 23.64 | 24.17 | 24.17 | +0.24 (+1.00%) | 581,700 |
20 Jan 2023 | USD | 23.82 | 23.98 | 23.34 | 23.93 | 23.93 | +0.25 (+1.06%) | 642,200 |