Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 14.43 | 14.49 | 13.83 | 14.12 | 14.12 | -0.82 (-5.49%) | 454,800 |
10 Mar 2023 | USD | 15.66 | 15.66 | 14.91 | 14.94 | 14.94 | -0.77 (-4.90%) | 292,600 |
9 Mar 2023 | USD | 15.83 | 15.99 | 15.71 | 15.71 | 15.71 | -0.11 (-0.70%) | 83,100 |
8 Mar 2023 | USD | 15.86 | 15.97 | 15.82 | 15.82 | 15.82 | -0.11 (-0.69%) | 69,000 |
7 Mar 2023 | USD | 15.95 | 16.03 | 15.79 | 15.93 | 15.93 | -0.02 (-0.13%) | 91,000 |
6 Mar 2023 | USD | 15.99 | 16.03 | 15.95 | 15.95 | 15.95 | -0.04 (-0.25%) | 62,900 |
3 Mar 2023 | USD | 15.93 | 16.07 | 15.92 | 15.99 | 15.99 | +0.11 (+0.69%) | 47,900 |
2 Mar 2023 | USD | 15.98 | 16.09 | 15.83 | 15.88 | 15.88 | -0.16 (-1.00%) | 83,700 |
1 Mar 2023 | USD | 15.98 | 16.14 | 15.93 | 16.04 | 16.04 | +0.04 (+0.25%) | 93,300 |
28 Feb 2023 | USD | 16.07 | 16.15 | 15.86 | 16 | 16 | +0.01 (+0.06%) | 124,600 |
27 Feb 2023 | USD | 16.05 | 16.12 | 15.89 | 15.99 | 15.99 | -0.03 (-0.19%) | 113,000 |
24 Feb 2023 | USD | 16.07 | 16.1 | 15.89 | 16.02 | 16.02 | -0.11 (-0.68%) | 70,100 |
23 Feb 2023 | USD | 16.09 | 16.21 | 16.02 | 16.13 | 16.13 | +0.06 (+0.37%) | 87,500 |
22 Feb 2023 | USD | 16.1 | 16.24 | 16.06 | 16.07 | 16.07 | -0.09 (-0.56%) | 66,400 |
21 Feb 2023 | USD | 16.64 | 16.67 | 16.13 | 16.16 | 16.16 | -0.58 (-3.46%) | 166,800 |
17 Feb 2023 | USD | 16.98 | 17.06 | 16.66 | 16.74 | 16.74 | -0.44 (-2.56%) | 71,500 |
16 Feb 2023 | USD | 17.15 | 17.33 | 17.15 | 17.18 | 17.18 | -0.06 (-0.35%) | 78,100 |
15 Feb 2023 | USD | 17.06 | 17.25 | 17.03 | 17.24 | 17.24 | +0.19 (+1.11%) | 72,700 |
14 Feb 2023 | USD | 16.95 | 17.09 | 16.86 | 17.05 | 17.05 | +0.03 (+0.18%) | 124,700 |
13 Feb 2023 | USD | 16.97 | 17.03 | 16.89 | 17.02 | 17.02 | +0.1 (+0.59%) | 78,100 |
10 Feb 2023 | USD | 16.87 | 17 | 16.81 | 16.92 | 16.92 | -0.05 (-0.29%) | 71,100 |
9 Feb 2023 | USD | 17.24 | 17.26 | 16.89 | 16.97 | 16.97 | -0.17 (-0.99%) | 115,400 |
8 Feb 2023 | USD | 17.22 | 17.38 | 17.12 | 17.14 | 17.14 | -0.09 (-0.52%) | 83,600 |
7 Feb 2023 | USD | 17.19 | 17.43 | 17.18 | 17.23 | 17.23 | -0.04 (-0.23%) | 91,700 |
6 Feb 2023 | USD | 17.48 | 17.48 | 17.13 | 17.27 | 17.27 | -0.25 (-1.43%) | 109,600 |
3 Feb 2023 | USD | 17.47 | 17.59 | 17.39 | 17.52 | 17.52 | -0.06 (-0.34%) | 94,600 |
2 Feb 2023 | USD | 17.55 | 17.6 | 17.38 | 17.58 | 17.58 | +0.03 (+0.17%) | 151,300 |
1 Feb 2023 | USD | 17.45 | 17.6 | 17.41 | 17.55 | 17.55 | +0.06 (+0.34%) | 103,900 |
31 Jan 2023 | USD | 17.51 | 17.57 | 17.38 | 17.49 | 17.49 | +0.09 (+0.52%) | 95,700 |
30 Jan 2023 | USD | 17.37 | 17.44 | 17.22 | 17.4 | 17.4 | -0.09 (-0.51%) | 83,500 |