Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2023 | USD | 15.93 | 16.015 | 15.4 | 15.46 | 15.46 | -0.53 (-3.31%) | 742,300 |
6 Mar 2023 | USD | 15.86 | 16 | 15.76 | 15.99 | 15.99 | +0.11 (+0.69%) | 942,000 |
3 Mar 2023 | USD | 15.6 | 15.905 | 15.51 | 15.88 | 15.88 | +0.39 (+2.52%) | 778,000 |
2 Mar 2023 | USD | 15.41 | 15.535 | 15.32 | 15.49 | 15.49 | -0.14 (-0.90%) | 804,600 |
1 Mar 2023 | USD | 15.59 | 15.68 | 15.485 | 15.63 | 15.63 | -0.05 (-0.32%) | 1,092,000 |
28 Feb 2023 | USD | 15.88 | 15.9 | 15.64 | 15.68 | 15.68 | -0.17 (-1.07%) | 986,000 |
27 Feb 2023 | USD | 15.94 | 15.94 | 15.7 | 15.85 | 15.85 | +0.02 (+0.13%) | 663,200 |
24 Feb 2023 | USD | 15.84 | 15.84 | 15.64 | 15.83 | 15.83 | -0.09 (-0.57%) | 423,100 |
23 Feb 2023 | USD | 15.85 | 16.03 | 15.7 | 15.92 | 15.92 | +0.02 (+0.13%) | 611,400 |
22 Feb 2023 | USD | 15.8 | 16.06 | 15.66 | 15.9 | 15.9 | +0.1 (+0.63%) | 687,700 |
21 Feb 2023 | USD | 15.65 | 15.9 | 15.57 | 15.8 | 15.8 | +0.08 (+0.51%) | 818,200 |
17 Feb 2023 | USD | 15.88 | 15.88 | 15.61 | 15.72 | 15.72 | -0.07 (-0.44%) | 686,700 |
16 Feb 2023 | USD | 15.83 | 15.93 | 15.69 | 15.79 | 15.79 | -0.13 (-0.82%) | 451,800 |
15 Feb 2023 | USD | 15.75 | 15.97 | 15.67 | 15.92 | 15.92 | +0.07 (+0.44%) | 532,600 |
14 Feb 2023 | USD | 15.95 | 15.96 | 15.75 | 15.85 | 15.85 | -0.1 (-0.63%) | 418,700 |
13 Feb 2023 | USD | 15.89 | 16.005 | 15.79 | 15.95 | 15.95 | +0.07 (+0.44%) | 426,200 |
10 Feb 2023 | USD | 15.86 | 15.94 | 15.72 | 15.88 | 15.88 | +0.02 (+0.13%) | 517,500 |
9 Feb 2023 | USD | 16.06 | 16.1 | 15.78 | 15.86 | 15.86 | -0.12 (-0.75%) | 484,700 |
8 Feb 2023 | USD | 15.88 | 16.055 | 15.8 | 15.98 | 15.98 | +0.03 (+0.19%) | 876,900 |
7 Feb 2023 | USD | 16.05 | 16.05 | 15.85 | 15.95 | 15.95 | -0.19 (-1.18%) | 635,800 |
6 Feb 2023 | USD | 16.09 | 16.29 | 15.965 | 16.14 | 16.14 | +0.02 (+0.12%) | 652,900 |
3 Feb 2023 | USD | 15.98 | 16.13 | 15.84 | 16.12 | 16.12 | +0.12 (+0.75%) | 688,000 |
2 Feb 2023 | USD | 15.89 | 16.01 | 15.66 | 16 | 16 | +0.15 (+0.95%) | 1,232,200 |
1 Feb 2023 | USD | 16.16 | 16.16 | 15.62 | 15.85 | 15.85 | -0.32 (-1.98%) | 986,900 |
31 Jan 2023 | USD | 15.382 | 16.2 | 15.28 | 16.17 | 16.17 | +0.52 (+3.32%) | 1,954,800 |
30 Jan 2023 | USD | 15.73 | 16.06 | 15.635 | 15.65 | 15.65 | -0.36 (-2.25%) | 1,417,300 |
27 Jan 2023 | USD | 17.01 | 17.04 | 15.25 | 16.01 | 16.01 | -1.58 (-8.98%) | 3,507,300 |
26 Jan 2023 | USD | 17.58 | 17.68 | 17.43 | 17.59 | 17.59 | +0.07 (+0.40%) | 422,700 |
25 Jan 2023 | USD | 17.67 | 17.89 | 17.48 | 17.52 | 17.52 | -0.19 (-1.07%) | 533,900 |
24 Jan 2023 | USD | 17.76 | 17.86 | 17.58 | 17.71 | 17.71 | -0.03 (-0.17%) | 388,000 |