Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 19.38 | 19.67 | 19.01 | 19.44 | 19.44 | +0.12 (+0.62%) | 2,549,200 |
16 Mar 2023 | USD | 19.36 | 19.52 | 19.25 | 19.32 | 19.32 | -0.26 (-1.33%) | 3,496,900 |
15 Mar 2023 | USD | 19.19 | 19.61 | 19.17 | 19.58 | 19.58 | -0.38 (-1.90%) | 835,300 |
14 Mar 2023 | USD | 19.93 | 20 | 19.74 | 19.96 | 19.96 | +0.15 (+0.76%) | 1,028,300 |
13 Mar 2023 | USD | 19.83 | 20.05 | 19.76 | 19.81 | 19.81 | +0.27 (+1.38%) | 1,102,200 |
10 Mar 2023 | USD | 19.57 | 19.78 | 19.4 | 19.54 | 19.54 | +0.61 (+3.22%) | 856,400 |
9 Mar 2023 | USD | 19.14 | 19.26 | 18.88 | 18.93 | 18.93 | -0.21 (-1.10%) | 889,400 |
8 Mar 2023 | USD | 18.97 | 19.14 | 18.89 | 19.14 | 19.14 | +0.11 (+0.58%) | 545,600 |
7 Mar 2023 | USD | 19.35 | 19.38 | 18.93 | 19.03 | 19.03 | -0.79 (-3.99%) | 1,190,600 |
6 Mar 2023 | USD | 20.04 | 20.11 | 19.77 | 19.82 | 19.82 | +0.24 (+1.23%) | 671,900 |
3 Mar 2023 | USD | 19.25 | 19.6 | 19.22 | 19.58 | 19.58 | +0.64 (+3.38%) | 560,400 |
2 Mar 2023 | USD | 18.89 | 19.01 | 18.84 | 18.94 | 18.94 | +0.07 (+0.37%) | 606,400 |
1 Mar 2023 | USD | 19.12 | 19.19 | 18.84 | 18.87 | 18.87 | -0.79 (-4.02%) | 896,900 |
28 Feb 2023 | USD | 19.85 | 19.85 | 19.45 | 19.66 | 19.66 | -0.4 (-1.99%) | 1,418,800 |
27 Feb 2023 | USD | 20.11 | 20.25 | 19.94 | 20.06 | 20.06 | +0.08 (+0.40%) | 798,900 |
24 Feb 2023 | USD | 19.94 | 19.98 | 19.68 | 19.98 | 19.98 | +0.11 (+0.55%) | 1,139,200 |
23 Feb 2023 | USD | 20.34 | 20.36 | 19.6 | 19.87 | 19.87 | -0.93 (-4.47%) | 1,835,800 |
22 Feb 2023 | USD | 21.63 | 21.86 | 20.59 | 20.8 | 20.8 | +0.13 (+0.63%) | 2,808,000 |
21 Feb 2023 | USD | 20.09 | 20.88 | 19.29 | 20.67 | 20.67 | +0.69 (+3.45%) | 3,661,200 |
17 Feb 2023 | USD | 19.87 | 20.02 | 19.85 | 19.98 | 19.98 | +0.13 (+0.65%) | 850,300 |
16 Feb 2023 | USD | 19.73 | 20.05 | 19.69 | 19.85 | 19.85 | +0.01 (+0.05%) | 504,600 |
15 Feb 2023 | USD | 19.57 | 19.87 | 19.51 | 19.84 | 19.84 | -0.2 (-1.00%) | 532,500 |
14 Feb 2023 | USD | 19.99 | 20.18 | 19.87 | 20.04 | 20.04 | +0.13 (+0.65%) | 510,500 |
13 Feb 2023 | USD | 19.61 | 19.91 | 19.57 | 19.91 | 19.91 | +0.46 (+2.37%) | 660,400 |
10 Feb 2023 | USD | 19.43 | 19.61 | 19.29 | 19.45 | 19.45 | +0.4 (+2.10%) | 820,900 |
9 Feb 2023 | USD | 19.67 | 19.7 | 18.93 | 19.05 | 19.05 | -0.64 (-3.25%) | 2,122,100 |
8 Feb 2023 | USD | 19.79 | 19.95 | 19.61 | 19.69 | 19.69 | +0.34 (+1.76%) | 870,700 |
7 Feb 2023 | USD | 19.14 | 19.4 | 19.05 | 19.35 | 19.35 | +0.27 (+1.42%) | 977,300 |
6 Feb 2023 | USD | 19.34 | 19.38 | 19.04 | 19.08 | 19.08 | +0.1 (+0.53%) | 1,329,400 |
3 Feb 2023 | USD | 19.11 | 19.31 | 18.96 | 18.98 | 18.98 | -0.27 (-1.40%) | 779,500 |