Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2023 | USD | 15.45 | 15.63 | 14.83 | 15.02 | 15.02 | -0.43 (-2.78%) | 596,600 |
29 Mar 2023 | USD | 15.17 | 15.62 | 14.62 | 15.45 | 15.45 | +0.44 (+2.93%) | 522,900 |
28 Mar 2023 | USD | 14.96 | 15.148 | 14.85 | 15.01 | 15.01 | +0.01 (+0.07%) | 404,700 |
27 Mar 2023 | USD | 14.83 | 15.195 | 14.66 | 15 | 15 | +0.25 (+1.69%) | 381,800 |
24 Mar 2023 | USD | 14.75 | 14.84 | 14.26 | 14.75 | 14.75 | -0.04 (-0.27%) | 584,300 |
23 Mar 2023 | USD | 15 | 15.05 | 14.49 | 14.79 | 14.79 | -0.1 (-0.67%) | 972,700 |
22 Mar 2023 | USD | 15.33 | 15.42 | 14.86 | 14.89 | 14.89 | -0.52 (-3.37%) | 526,900 |
21 Mar 2023 | USD | 15.61 | 15.76 | 15.38 | 15.41 | 15.41 | -0.13 (-0.84%) | 515,700 |
20 Mar 2023 | USD | 16.11 | 16.11 | 15.44 | 15.54 | 15.54 | -0.57 (-3.54%) | 737,900 |
17 Mar 2023 | USD | 16.25 | 16.38 | 16 | 16.11 | 16.11 | -0.14 (-0.86%) | 1,685,500 |
16 Mar 2023 | USD | 16.67 | 16.67 | 15.96 | 16.25 | 16.25 | -0.49 (-2.93%) | 498,400 |
15 Mar 2023 | USD | 16.69 | 17.69 | 16.4 | 16.74 | 16.74 | -0.01 (-0.06%) | 1,545,100 |
14 Mar 2023 | USD | 16.17 | 16.77 | 16 | 16.75 | 16.75 | +0.75 (+4.69%) | 1,231,600 |
13 Mar 2023 | USD | 14.39 | 16.03 | 14.38 | 16 | 16 | +1.5 (+10.34%) | 1,525,300 |
10 Mar 2023 | USD | 14.59 | 14.675 | 13.981 | 14.5 | 14.5 | -0.07 (-0.48%) | 1,084,700 |
9 Mar 2023 | USD | 14.59 | 14.65 | 14.17 | 14.57 | 14.57 | -0.03 (-0.21%) | 762,100 |
8 Mar 2023 | USD | 14.9 | 14.96 | 14.39 | 14.6 | 14.6 | -0.28 (-1.88%) | 545,000 |
7 Mar 2023 | USD | 15.18 | 15.18 | 14.695 | 14.88 | 14.88 | -0.21 (-1.39%) | 589,100 |
6 Mar 2023 | USD | 14.9 | 15.19 | 14.65 | 15.09 | 15.09 | +0.03 (+0.20%) | 536,200 |
3 Mar 2023 | USD | 14.65 | 15.11 | 14.53 | 15.06 | 15.06 | +0.52 (+3.58%) | 418,300 |
2 Mar 2023 | USD | 14.63 | 14.75 | 14.49 | 14.54 | 14.54 | -0.26 (-1.76%) | 607,400 |
1 Mar 2023 | USD | 14.44 | 14.88 | 14.38 | 14.8 | 14.8 | +0.3 (+2.07%) | 592,200 |
28 Feb 2023 | USD | 14.5 | 14.795 | 14.435 | 14.5 | 14.5 | -0.03 (-0.21%) | 473,700 |
27 Feb 2023 | USD | 14.98 | 14.98 | 14.25 | 14.53 | 14.53 | +0.27 (+1.89%) | 842,300 |
24 Feb 2023 | USD | 14.36 | 14.74 | 14.21 | 14.26 | 14.26 | -0.29 (-1.99%) | 555,000 |
23 Feb 2023 | USD | 14.78 | 14.91 | 14.49 | 14.55 | 14.55 | -0.13 (-0.89%) | 437,300 |
22 Feb 2023 | USD | 14.62 | 14.93 | 14.41 | 14.68 | 14.68 | +0.16 (+1.10%) | 780,000 |
21 Feb 2023 | USD | 14.59 | 14.75 | 14.21 | 14.52 | 14.52 | -0.32 (-2.16%) | 1,090,100 |
17 Feb 2023 | USD | 14.78 | 14.875 | 14.47 | 14.84 | 14.84 | +0.06 (+0.41%) | 667,900 |
16 Feb 2023 | USD | 15.33 | 15.47 | 14.74 | 14.78 | 14.78 | -0.7 (-4.52%) | 632,600 |