Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 16.73 | 16.73 | 15.71 | 16.11 | 16.11 | -0.75 (-4.45%) | 258,600 |
10 Mar 2023 | USD | 17.32 | 17.36 | 16.78 | 16.86 | 16.86 | -0.51 (-2.94%) | 220,000 |
9 Mar 2023 | USD | 17.58 | 17.65 | 17.37 | 17.37 | 17.37 | -0.19 (-1.08%) | 144,300 |
8 Mar 2023 | USD | 17.58 | 17.62 | 17.46 | 17.56 | 17.56 | +0.04 (+0.23%) | 95,000 |
7 Mar 2023 | USD | 17.66 | 17.77 | 17.51 | 17.52 | 17.52 | -0.21 (-1.18%) | 143,200 |
6 Mar 2023 | USD | 17.66 | 17.74 | 17.64 | 17.73 | 17.73 | +0.09 (+0.51%) | 102,600 |
3 Mar 2023 | USD | 17.65 | 17.78 | 17.64 | 17.64 | 17.64 | +0.03 (+0.17%) | 76,000 |
2 Mar 2023 | USD | 17.66 | 17.82 | 17.54 | 17.61 | 17.61 | -0.23 (-1.29%) | 114,900 |
1 Mar 2023 | USD | 17.85 | 17.89 | 17.73 | 17.84 | 17.84 | +0.03 (+0.17%) | 507,200 |
28 Feb 2023 | USD | 17.83 | 17.89 | 17.75 | 17.81 | 17.81 | -0.02 (-0.11%) | 141,700 |
27 Feb 2023 | USD | 17.74 | 17.9 | 17.74 | 17.83 | 17.83 | +0.09 (+0.51%) | 92,400 |
24 Feb 2023 | USD | 17.85 | 17.88 | 17.7 | 17.74 | 17.74 | -0.22 (-1.22%) | 131,200 |
23 Feb 2023 | USD | 17.89 | 17.98 | 17.86 | 17.96 | 17.96 | +0.1 (+0.56%) | 84,000 |
22 Feb 2023 | USD | 17.71 | 17.92 | 17.57 | 17.86 | 17.86 | +0.13 (+0.73%) | 228,300 |
21 Feb 2023 | USD | 18.24 | 18.26 | 17.71 | 17.73 | 17.73 | -0.61 (-3.33%) | 174,500 |
17 Feb 2023 | USD | 18.31 | 18.46 | 18.26 | 18.34 | 18.34 | -0.04 (-0.22%) | 101,400 |
16 Feb 2023 | USD | 18.56 | 18.63 | 18.38 | 18.38 | 18.38 | -0.3 (-1.61%) | 138,200 |
15 Feb 2023 | USD | 18.61 | 18.8 | 18.56 | 18.68 | 18.68 | -0.04 (-0.21%) | 175,300 |
14 Feb 2023 | USD | 18.6 | 18.74 | 18.53 | 18.72 | 18.72 | +0.04 (+0.21%) | 151,400 |
13 Feb 2023 | USD | 18.69 | 18.73 | 18.61 | 18.68 | 18.68 | -0.01 (-0.05%) | 94,000 |
10 Feb 2023 | USD | 18.75 | 18.77 | 18.61 | 18.69 | 18.69 | -0.01 (-0.05%) | 89,800 |
9 Feb 2023 | USD | 18.87 | 18.92 | 18.68 | 18.7 | 18.7 | -0.08 (-0.43%) | 103,300 |
8 Feb 2023 | USD | 18.94 | 19.1 | 18.77 | 18.78 | 18.78 | -0.12 (-0.63%) | 130,700 |
7 Feb 2023 | USD | 18.82 | 18.98 | 18.82 | 18.9 | 18.9 | -0.03 (-0.16%) | 110,500 |
6 Feb 2023 | USD | 19.28 | 19.35 | 18.9 | 18.93 | 18.93 | -0.36 (-1.87%) | 115,200 |
3 Feb 2023 | USD | 19.29 | 19.49 | 19.28 | 19.29 | 19.29 | -0.16 (-0.82%) | 103,600 |
2 Feb 2023 | USD | 19.24 | 19.5 | 19.19 | 19.45 | 19.45 | +0.24 (+1.25%) | 150,900 |
1 Feb 2023 | USD | 19.03 | 19.29 | 18.98 | 19.21 | 19.21 | +0.07 (+0.37%) | 147,900 |
31 Jan 2023 | USD | 18.99 | 19.15 | 18.87 | 19.14 | 19.14 | +0.27 (+1.43%) | 210,700 |
30 Jan 2023 | USD | 18.84 | 18.92 | 18.77 | 18.87 | 18.87 | +0.02 (+0.11%) | 102,000 |