Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 12.5 | 12.59 | 12.04 | 12.35 | 12.35 | -0.32 (-2.53%) | 8,905,500 |
16 Mar 2023 | USD | 12.36 | 12.8 | 12.32 | 12.67 | 12.67 | 0.0 (0.0%) | 7,910,000 |
15 Mar 2023 | USD | 13.07 | 13.2 | 12.2 | 12.67 | 12.67 | -1.02 (-7.45%) | 9,325,900 |
14 Mar 2023 | USD | 13.84 | 14.28 | 13.51 | 13.69 | 13.69 | -0.03 (-0.22%) | 5,012,700 |
13 Mar 2023 | USD | 14.14 | 14.45 | 13.63 | 13.72 | 13.72 | -0.82 (-5.64%) | 7,071,300 |
10 Mar 2023 | USD | 14.8 | 15.05 | 14.43 | 14.54 | 14.54 | -0.19 (-1.29%) | 6,506,100 |
9 Mar 2023 | USD | 15.16 | 15.43 | 14.72 | 14.73 | 14.73 | -0.44 (-2.90%) | 7,878,500 |
8 Mar 2023 | USD | 15.09 | 15.42 | 15 | 15.17 | 15.17 | 0.0 (0.0%) | 4,402,600 |
7 Mar 2023 | USD | 15.16 | 15.29 | 14.91 | 15.17 | 15.17 | -0.02 (-0.13%) | 3,956,800 |
6 Mar 2023 | USD | 15.19 | 15.36 | 15.07 | 15.19 | 15.19 | -0.15 (-0.98%) | 3,594,000 |
3 Mar 2023 | USD | 15.13 | 15.45 | 14.99 | 15.34 | 15.34 | -0.02 (-0.13%) | 4,025,400 |
2 Mar 2023 | USD | 15.33 | 15.51 | 15.19 | 15.36 | 15.36 | -0.06 (-0.39%) | 4,789,700 |
1 Mar 2023 | USD | 15.3 | 15.74 | 15.25 | 15.42 | 15.42 | +0.13 (+0.85%) | 5,175,000 |
28 Feb 2023 | USD | 15.88 | 16.03 | 15.17 | 15.29 | 15.29 | -0.38 (-2.43%) | 11,129,300 |
27 Feb 2023 | USD | 15.09 | 15.8 | 15.07 | 15.67 | 15.67 | +0.45 (+2.96%) | 6,368,400 |
24 Feb 2023 | USD | 14.02 | 15.62 | 13.85 | 15.22 | 15.22 | +1.16 (+8.25%) | 11,919,100 |
23 Feb 2023 | USD | 14.38 | 15.3 | 13.9 | 14.06 | 14.06 | +0.84 (+6.35%) | 17,642,300 |
22 Feb 2023 | USD | 13.58 | 13.77 | 13.12 | 13.22 | 13.22 | -0.53 (-3.85%) | 7,805,800 |
21 Feb 2023 | USD | 14.01 | 14.19 | 13.7 | 13.75 | 13.75 | -0.26 (-1.86%) | 6,919,700 |
17 Feb 2023 | USD | 13.92 | 14.03 | 13.57 | 14.01 | 14.01 | 0.0 (0.0%) | 11,876,800 |
16 Feb 2023 | USD | 14.06 | 14.3 | 13.94 | 14.01 | 14.01 | -0.14 (-0.99%) | 2,947,100 |
15 Feb 2023 | USD | 13.92 | 14.15 | 13.71 | 14.15 | 14.15 | +0.08 (+0.57%) | 4,987,900 |
14 Feb 2023 | USD | 13.93 | 14.33 | 13.93 | 14.07 | 14.07 | -0.05 (-0.35%) | 6,352,000 |
13 Feb 2023 | USD | 13.94 | 14.25 | 13.77 | 14.12 | 14.12 | +0.03 (+0.21%) | 2,610,500 |
10 Feb 2023 | USD | 13.95 | 14.22 | 13.89 | 14.09 | 14.09 | +0.44 (+3.22%) | 3,777,200 |
9 Feb 2023 | USD | 13.86 | 13.96 | 13.59 | 13.65 | 13.65 | -0.27 (-1.94%) | 3,479,300 |
8 Feb 2023 | USD | 13.54 | 13.94 | 13.42 | 13.92 | 13.92 | +0.41 (+3.03%) | 3,448,400 |
7 Feb 2023 | USD | 13.21 | 13.57 | 12.98 | 13.51 | 13.51 | +0.41 (+3.13%) | 6,973,300 |
6 Feb 2023 | USD | 13.13 | 13.23 | 12.97 | 13.1 | 13.1 | -0.04 (-0.30%) | 2,820,500 |
3 Feb 2023 | USD | 13.05 | 13.71 | 13.05 | 13.14 | 13.14 | +0.13 (+1.00%) | 4,964,400 |