Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2023 | USD | 16.91 | 17.14 | 16.75 | 16.78 | 16.78 | -0.23 (-1.35%) | 675,000 |
15 Feb 2023 | USD | 17.39 | 17.39 | 16.84 | 17.01 | 17.01 | -0.71 (-4.01%) | 920,800 |
14 Feb 2023 | USD | 17.38 | 17.79 | 17.17 | 17.72 | 17.72 | +0.22 (+1.26%) | 693,400 |
13 Feb 2023 | USD | 17.42 | 17.57 | 17.21 | 17.5 | 17.5 | -0.09 (-0.51%) | 679,200 |
10 Feb 2023 | USD | 17.22 | 17.6 | 17.13 | 17.59 | 17.59 | +0.7 (+4.14%) | 1,022,700 |
9 Feb 2023 | USD | 17.33 | 17.38 | 16.89 | 16.89 | 16.89 | -0.36 (-2.09%) | 559,100 |
8 Feb 2023 | USD | 17.45 | 17.65 | 17.16 | 17.25 | 17.25 | -0.14 (-0.81%) | 622,700 |
7 Feb 2023 | USD | 16.55 | 17.4 | 16.52 | 17.39 | 17.39 | +0.97 (+5.91%) | 830,400 |
6 Feb 2023 | USD | 16.71 | 16.82 | 16.1 | 16.42 | 16.42 | -0.29 (-1.74%) | 1,153,200 |
3 Feb 2023 | USD | 16.5 | 17.17 | 16.42 | 16.71 | 16.71 | +0.2 (+1.21%) | 1,016,900 |
2 Feb 2023 | USD | 17.09 | 17.17 | 16.38 | 16.51 | 16.51 | -0.58 (-3.39%) | 1,236,500 |
1 Feb 2023 | USD | 17.63 | 17.7 | 16.6 | 17.09 | 17.09 | -0.66 (-3.72%) | 1,155,800 |
31 Jan 2023 | USD | 17.4 | 17.78 | 17.18 | 17.75 | 17.75 | +0.3 (+1.72%) | 1,133,600 |
30 Jan 2023 | USD | 17.51 | 17.74 | 17.34 | 17.45 | 17.45 | -0.45 (-2.51%) | 1,324,200 |
27 Jan 2023 | USD | 17.99 | 18.17 | 17.67 | 17.9 | 17.9 | -0.09 (-0.50%) | 1,065,600 |
26 Jan 2023 | USD | 17.75 | 17.99 | 17.09 | 17.99 | 17.99 | +0.47 (+2.68%) | 1,516,900 |
25 Jan 2023 | USD | 17.43 | 17.57 | 17.09 | 17.52 | 17.52 | -0.05 (-0.28%) | 1,369,100 |
24 Jan 2023 | USD | 17.76 | 17.9 | 17.41 | 17.57 | 17.57 | -0.18 (-1.01%) | 797,400 |
23 Jan 2023 | USD | 17.71 | 17.86 | 17.45 | 17.75 | 17.75 | +0.05 (+0.28%) | 1,286,100 |
20 Jan 2023 | USD | 17.87 | 17.91 | 17.55 | 17.7 | 17.7 | -0.07 (-0.39%) | 852,300 |
19 Jan 2023 | USD | 17.28 | 17.92 | 17.28 | 17.77 | 17.77 | +0.42 (+2.42%) | 791,200 |
18 Jan 2023 | USD | 17.7 | 18.02 | 17.34 | 17.35 | 17.35 | -0.23 (-1.31%) | 977,500 |
17 Jan 2023 | USD | 17.5 | 17.62 | 17.2 | 17.58 | 17.58 | +0.2 (+1.15%) | 907,400 |
13 Jan 2023 | USD | 17.36 | 17.46 | 17.06 | 17.38 | 17.38 | 0.0 (0.0%) | 631,500 |
12 Jan 2023 | USD | 17.1 | 17.41 | 16.95 | 17.38 | 17.38 | +0.59 (+3.51%) | 599,600 |
11 Jan 2023 | USD | 16.82 | 17.06 | 16.63 | 16.79 | 16.79 | +0.22 (+1.33%) | 929,300 |
10 Jan 2023 | USD | 16.38 | 16.59 | 16.16 | 16.57 | 16.57 | +0.13 (+0.79%) | 1,544,900 |
9 Jan 2023 | USD | 16.74 | 16.81 | 16.36 | 16.44 | 16.44 | +0.16 (+0.98%) | 865,200 |
6 Jan 2023 | USD | 16.32 | 16.48 | 16.17 | 16.28 | 16.28 | +0.28 (+1.75%) | 633,000 |
5 Jan 2023 | USD | 16.05 | 16.3 | 15.89 | 16 | 16 | -0.13 (-0.81%) | 755,400 |