Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 15.75 | 16.53 | 15.15 | 16.11 | 16.11 | -0.26 (-1.59%) | 743,900 |
10 Mar 2023 | USD | 17.51 | 17.89 | 16.14 | 16.37 | 16.37 | -0.69 (-4.04%) | 427,000 |
9 Mar 2023 | USD | 19.24 | 20.7 | 17.01 | 17.06 | 17.06 | -1.26 (-6.88%) | 850,000 |
8 Mar 2023 | USD | 17.88 | 18.4 | 17.35 | 18.32 | 18.32 | +0.16 (+0.88%) | 582,000 |
7 Mar 2023 | USD | 18.65 | 19.252 | 18.13 | 18.16 | 18.16 | -0.39 (-2.10%) | 648,800 |
6 Mar 2023 | USD | 18.83 | 19.06 | 18.37 | 18.55 | 18.55 | -0.2 (-1.07%) | 295,500 |
3 Mar 2023 | USD | 18.33 | 18.835 | 18.01 | 18.75 | 18.75 | +0.49 (+2.68%) | 277,100 |
2 Mar 2023 | USD | 18.51 | 18.855 | 18.02 | 18.26 | 18.26 | -0.25 (-1.35%) | 228,500 |
1 Mar 2023 | USD | 18.49 | 18.93 | 18.41 | 18.51 | 18.51 | +0.05 (+0.27%) | 177,900 |
28 Feb 2023 | USD | 18.6 | 19.013 | 18.38 | 18.46 | 18.46 | -0.21 (-1.12%) | 317,400 |
27 Feb 2023 | USD | 18.81 | 18.88 | 18.53 | 18.67 | 18.67 | 0.0 (0.0%) | 198,400 |
24 Feb 2023 | USD | 18.65 | 18.92 | 18.46 | 18.67 | 18.67 | -0.33 (-1.74%) | 212,400 |
23 Feb 2023 | USD | 19.13 | 19.62 | 18.755 | 19 | 19 | +0.12 (+0.64%) | 228,800 |
22 Feb 2023 | USD | 18.66 | 19.125 | 18.66 | 18.88 | 18.88 | +0.17 (+0.91%) | 236,200 |
21 Feb 2023 | USD | 18.48 | 18.93 | 18.35 | 18.71 | 18.71 | -0.03 (-0.16%) | 226,400 |
17 Feb 2023 | USD | 19.21 | 19.25 | 18.26 | 18.74 | 18.74 | -0.45 (-2.34%) | 260,900 |
16 Feb 2023 | USD | 19.21 | 19.52 | 18.98 | 19.19 | 19.19 | -0.3 (-1.54%) | 187,400 |
15 Feb 2023 | USD | 19.06 | 19.57 | 18.825 | 19.49 | 19.49 | +0.42 (+2.20%) | 167,200 |
14 Feb 2023 | USD | 18.62 | 19.125 | 18.34 | 19.07 | 19.07 | +0.31 (+1.65%) | 188,100 |
13 Feb 2023 | USD | 18.19 | 18.81 | 17.89 | 18.76 | 18.76 | +0.59 (+3.25%) | 161,200 |
10 Feb 2023 | USD | 18.02 | 18.38 | 17.89 | 18.17 | 18.17 | -0.05 (-0.27%) | 340,200 |
9 Feb 2023 | USD | 18.64 | 19.35 | 18.04 | 18.22 | 18.22 | -0.24 (-1.30%) | 284,100 |
8 Feb 2023 | USD | 18.46 | 18.7 | 18.21 | 18.46 | 18.46 | -0.07 (-0.38%) | 334,700 |
7 Feb 2023 | USD | 18.63 | 18.68 | 17.95 | 18.53 | 18.53 | -0.14 (-0.75%) | 436,500 |
6 Feb 2023 | USD | 19.1 | 19.31 | 18.32 | 18.67 | 18.67 | -0.52 (-2.71%) | 528,500 |
3 Feb 2023 | USD | 19.27 | 19.55 | 19.07 | 19.19 | 19.19 | -0.32 (-1.64%) | 268,300 |
2 Feb 2023 | USD | 19.59 | 19.92 | 19.28 | 19.51 | 19.51 | +0.28 (+1.46%) | 229,700 |
1 Feb 2023 | USD | 18.87 | 19.43 | 18.64 | 19.23 | 19.23 | +0.39 (+2.07%) | 347,000 |
31 Jan 2023 | USD | 18.54 | 18.85 | 18.215 | 18.84 | 18.84 | +0.31 (+1.67%) | 317,000 |
30 Jan 2023 | USD | 18.25 | 18.69 | 17.66 | 18.53 | 18.53 | +0.27 (+1.48%) | 333,500 |