Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2023 | USD | 17.22 | 17.31 | 17.05 | 17.27 | 17.27 | +0.26 (+1.53%) | 145,000 |
15 Mar 2023 | USD | 16.8 | 17.09 | 16.78 | 17.01 | 17.01 | -0.31 (-1.79%) | 144,600 |
14 Mar 2023 | USD | 17.1 | 17.37 | 17.1 | 17.32 | 17.32 | -0.09 (-0.52%) | 125,100 |
13 Mar 2023 | USD | 17.12 | 17.54 | 17.12 | 17.41 | 17.41 | -0.2 (-1.14%) | 257,300 |
10 Mar 2023 | USD | 17.99 | 17.99 | 17.55 | 17.61 | 17.61 | -0.07 (-0.40%) | 185,100 |
9 Mar 2023 | USD | 18.1 | 18.1 | 17.63 | 17.68 | 17.68 | -0.06 (-0.34%) | 274,100 |
8 Mar 2023 | USD | 17.72 | 17.81 | 17.66 | 17.74 | 17.74 | +0.17 (+0.97%) | 108,300 |
7 Mar 2023 | USD | 17.6 | 17.89 | 17.57 | 17.57 | 17.57 | -0.26 (-1.46%) | 156,800 |
6 Mar 2023 | USD | 17.8 | 17.92 | 17.8 | 17.83 | 17.83 | -0.02 (-0.11%) | 248,800 |
3 Mar 2023 | USD | 17.46 | 17.88 | 17.46 | 17.85 | 17.85 | +0.42 (+2.41%) | 177,700 |
2 Mar 2023 | USD | 17.25 | 17.44 | 17.25 | 17.43 | 17.43 | +0.12 (+0.69%) | 130,700 |
1 Mar 2023 | USD | 17.2 | 17.38 | 17.2 | 17.31 | 17.31 | +0.33 (+1.94%) | 116,700 |
28 Feb 2023 | USD | 17.09 | 17.09 | 16.91 | 16.98 | 16.98 | -0.06 (-0.35%) | 156,200 |
27 Feb 2023 | USD | 16.88 | 17.09 | 16.88 | 17.04 | 17.04 | +0.5 (+3.02%) | 323,300 |
24 Feb 2023 | USD | 16.55 | 16.74 | 16.4 | 16.54 | 16.54 | +0.08 (+0.49%) | 395,800 |
23 Feb 2023 | USD | 16.18 | 16.49 | 16.18 | 16.46 | 16.46 | +0.15 (+0.92%) | 142,800 |
22 Feb 2023 | USD | 16.56 | 16.56 | 16.25 | 16.31 | 16.31 | -0.19 (-1.15%) | 133,500 |
21 Feb 2023 | USD | 16.65 | 16.7 | 16.48 | 16.5 | 16.5 | -0.41 (-2.42%) | 162,000 |
17 Feb 2023 | USD | 16.97 | 16.97 | 16.69 | 16.91 | 16.91 | -0.07 (-0.41%) | 262,600 |
16 Feb 2023 | USD | 17.15 | 17.15 | 16.92 | 16.98 | 16.98 | -0.13 (-0.76%) | 160,200 |
15 Feb 2023 | USD | 17.2 | 17.2 | 17.01 | 17.11 | 17.11 | -0.24 (-1.38%) | 177,200 |
14 Feb 2023 | USD | 17.07 | 17.44 | 17.03 | 17.35 | 17.35 | +0.06 (+0.35%) | 112,500 |
13 Feb 2023 | USD | 17.15 | 17.3 | 17 | 17.29 | 17.29 | -0.07 (-0.40%) | 180,200 |
10 Feb 2023 | USD | 17.24 | 17.53 | 17.24 | 17.36 | 17.36 | +0.13 (+0.75%) | 395,200 |
9 Feb 2023 | USD | 17.36 | 17.56 | 17.22 | 17.23 | 17.23 | -0.16 (-0.92%) | 190,500 |
8 Feb 2023 | USD | 17.5 | 17.53 | 17.36 | 17.39 | 17.39 | -0.15 (-0.86%) | 189,200 |
7 Feb 2023 | USD | 17.23 | 17.55 | 17.23 | 17.54 | 17.54 | +0.2 (+1.15%) | 124,400 |
6 Feb 2023 | USD | 17.53 | 17.53 | 17.3 | 17.34 | 17.34 | -0.25 (-1.42%) | 166,700 |
3 Feb 2023 | USD | 17.46 | 17.72 | 17.46 | 17.59 | 17.59 | -0.25 (-1.40%) | 187,500 |
2 Feb 2023 | USD | 17.98 | 17.98 | 17.61 | 17.84 | 17.84 | -0.06 (-0.34%) | 108,400 |