Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2023 | USD | 17.72 | 17.72 | 17.52 | 17.6 | 17.6 | -0.16 (-0.90%) | 19,000 |
7 Mar 2023 | USD | 18.42 | 18.42 | 17.76 | 17.76 | 17.76 | -0.43 (-2.36%) | 10,100 |
6 Mar 2023 | USD | 18.48 | 18.48 | 18.1 | 18.19 | 18.19 | -0.19 (-1.03%) | 4,800 |
3 Mar 2023 | USD | 18.14 | 18.45 | 18.14 | 18.38 | 18.38 | +0.23 (+1.27%) | 600 |
2 Mar 2023 | USD | 18.2 | 18.31 | 18.1 | 18.15 | 18.15 | -0.15 (-0.82%) | 12,400 |
1 Mar 2023 | USD | 18.33 | 18.38 | 18.1 | 18.3 | 18.3 | +0.02 (+0.11%) | 10,500 |
28 Feb 2023 | USD | 18.1 | 18.48 | 18.04 | 18.28 | 18.28 | +0.15 (+0.83%) | 9,000 |
27 Feb 2023 | USD | 18.16 | 18.43 | 17.99 | 18.13 | 18.13 | +0.42 (+2.37%) | 9,500 |
24 Feb 2023 | USD | 17.89 | 18.18 | 17.68 | 17.71 | 17.71 | -0.33 (-1.83%) | 9,000 |
23 Feb 2023 | USD | 18.3 | 18.44 | 17.98 | 18.04 | 18.04 | +0.1 (+0.56%) | 7,700 |
22 Feb 2023 | USD | 18.48 | 18.48 | 17.77 | 17.94 | 17.94 | -0.51 (-2.76%) | 11,700 |
21 Feb 2023 | USD | 18.92 | 18.92 | 18.35 | 18.45 | 18.45 | -0.21 (-1.13%) | 6,200 |
17 Feb 2023 | USD | 18.77 | 18.95 | 18.61 | 18.66 | 18.66 | -0.12 (-0.64%) | 9,500 |
16 Feb 2023 | USD | 18.72 | 18.8 | 18.62 | 18.78 | 18.78 | -0.02 (-0.11%) | 4,600 |
15 Feb 2023 | USD | 18.58 | 18.93 | 18.43 | 18.8 | 18.8 | +0.22 (+1.18%) | 65,600 |
14 Feb 2023 | USD | 18.43 | 18.73 | 18.34 | 18.58 | 18.58 | +0.23 (+1.25%) | 8,600 |
13 Feb 2023 | USD | 18.4 | 18.75 | 18.22 | 18.35 | 18.35 | -0.06 (-0.33%) | 19,700 |
10 Feb 2023 | USD | 18.59 | 18.59 | 18.26 | 18.41 | 18.41 | -0.24 (-1.29%) | 11,200 |
9 Feb 2023 | USD | 18.73 | 18.74 | 18.54 | 18.65 | 18.65 | +0.24 (+1.30%) | 9,300 |
8 Feb 2023 | USD | 18.45 | 18.56 | 18.08 | 18.41 | 18.41 | +0.06 (+0.33%) | 9,800 |
7 Feb 2023 | USD | 18.68 | 18.74 | 18.2 | 18.35 | 18.35 | +0.22 (+1.21%) | 8,600 |
6 Feb 2023 | USD | 17.37 | 18.13 | 17.2 | 18.13 | 18.13 | +0.08 (+0.44%) | 20,400 |
3 Feb 2023 | USD | 18.1 | 18.5 | 18.05 | 18.05 | 18.05 | -0.15 (-0.82%) | 4,100 |
2 Feb 2023 | USD | 18.36 | 18.42 | 17.94 | 18.2 | 18.2 | -0.57 (-3.04%) | 531,500 |
1 Feb 2023 | USD | 19 | 19 | 18.29 | 18.77 | 18.77 | +0.22 (+1.19%) | 43,100 |
31 Jan 2023 | USD | 19.15 | 19.15 | 18.36 | 18.55 | 18.55 | -0.71 (-3.69%) | 24,000 |
30 Jan 2023 | USD | 19.43 | 19.43 | 19.02 | 19.26 | 19.26 | -0.09 (-0.47%) | 25,900 |
27 Jan 2023 | USD | 19.36 | 19.38 | 19.03 | 19.35 | 19.35 | +0.07 (+0.36%) | 6,800 |
26 Jan 2023 | USD | 19.31 | 19.36 | 19.02 | 19.28 | 19.28 | -0.01 (-0.05%) | 17,500 |
25 Jan 2023 | USD | 19.19 | 19.33 | 18.88 | 19.29 | 19.29 | +0.29 (+1.53%) | 23,000 |