Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2023 | USD | 18.75 | 19.13 | 18.59 | 18.61 | 18.61 | -0.14 (-0.75%) | 946,600 |
6 Mar 2023 | USD | 18.88 | 19 | 18.68 | 18.75 | 18.75 | -0.25 (-1.32%) | 778,600 |
3 Mar 2023 | USD | 18.76 | 19.01 | 18.48 | 19 | 19 | +0.21 (+1.12%) | 734,400 |
2 Mar 2023 | USD | 18.46 | 18.88 | 18.34 | 18.79 | 18.79 | +0.13 (+0.70%) | 773,100 |
1 Mar 2023 | USD | 19.5 | 19.85 | 18.57 | 18.66 | 18.66 | -0.33 (-1.74%) | 925,900 |
28 Feb 2023 | USD | 18.79 | 19.16 | 18.79 | 18.99 | 18.99 | +0.16 (+0.85%) | 1,264,400 |
27 Feb 2023 | USD | 18.36 | 18.87 | 18.3 | 18.83 | 18.83 | +0.63 (+3.46%) | 1,111,800 |
24 Feb 2023 | USD | 18.37 | 18.44 | 18.08 | 18.2 | 18.2 | -0.41 (-2.20%) | 480,200 |
23 Feb 2023 | USD | 18.68 | 18.85 | 18.34 | 18.61 | 18.61 | +0.01 (+0.05%) | 568,900 |
22 Feb 2023 | USD | 18.64 | 18.86 | 18.55 | 18.6 | 18.6 | +0.04 (+0.22%) | 559,500 |
21 Feb 2023 | USD | 19 | 19.11 | 18.47 | 18.56 | 18.56 | -0.6 (-3.13%) | 619,700 |
17 Feb 2023 | USD | 19 | 19.22 | 18.75 | 19.16 | 19.16 | +0.29 (+1.54%) | 881,900 |
16 Feb 2023 | USD | 18.69 | 19.13 | 18.69 | 18.87 | 18.87 | -0.13 (-0.68%) | 610,700 |
15 Feb 2023 | USD | 18.64 | 19.07 | 18.49 | 19 | 19 | +0.26 (+1.39%) | 689,500 |
14 Feb 2023 | USD | 18.5 | 18.77 | 18.47 | 18.74 | 18.74 | +0.19 (+1.02%) | 595,600 |
13 Feb 2023 | USD | 18.46 | 18.57 | 18.38 | 18.55 | 18.55 | +0.02 (+0.11%) | 397,300 |
10 Feb 2023 | USD | 18.3 | 18.59 | 18.28 | 18.53 | 18.53 | +0.06 (+0.32%) | 542,000 |
9 Feb 2023 | USD | 19.02 | 19.16 | 18.38 | 18.47 | 18.47 | -0.29 (-1.55%) | 666,800 |
8 Feb 2023 | USD | 18.53 | 18.84 | 18.53 | 18.76 | 18.76 | +0.03 (+0.16%) | 697,300 |
7 Feb 2023 | USD | 18.32 | 18.79 | 18.3 | 18.73 | 18.73 | +0.38 (+2.07%) | 570,200 |
6 Feb 2023 | USD | 18.56 | 18.7 | 18.12 | 18.35 | 18.35 | -0.39 (-2.08%) | 682,000 |
3 Feb 2023 | USD | 18.12 | 19.06 | 18.02 | 18.74 | 18.74 | +0.37 (+2.01%) | 904,700 |
2 Feb 2023 | USD | 18.23 | 18.73 | 18.15 | 18.37 | 18.37 | +0.36 (+2.00%) | 774,100 |
1 Feb 2023 | USD | 17.35 | 18.04 | 17.32 | 18.01 | 18.01 | +0.64 (+3.68%) | 884,100 |
31 Jan 2023 | USD | 16.97 | 17.38 | 16.97 | 17.37 | 17.37 | +0.45 (+2.66%) | 820,600 |
30 Jan 2023 | USD | 16.88 | 17.11 | 16.8 | 16.92 | 16.92 | -0.15 (-0.88%) | 440,200 |
27 Jan 2023 | USD | 17.05 | 17.23 | 16.93 | 17.07 | 17.07 | +0.03 (+0.18%) | 420,900 |
26 Jan 2023 | USD | 17.18 | 17.37 | 16.81 | 17.04 | 17.04 | +0.03 (+0.18%) | 551,200 |
25 Jan 2023 | USD | 16.25 | 17.01 | 16.25 | 17.01 | 17.01 | +0.48 (+2.90%) | 367,600 |
24 Jan 2023 | USD | 16.83 | 16.87 | 16.49 | 16.53 | 16.53 | -0.23 (-1.37%) | 321,200 |