Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 15.1 | 15.45 | 15 | 15.03 | 15.03 | -0.24 (-1.57%) | 1,429,500 |
16 Mar 2023 | USD | 14.05 | 15.56 | 13.59 | 15.27 | 15.27 | -0.2 (-1.29%) | 1,072,000 |
15 Mar 2023 | USD | 14.57 | 15.52 | 14.54 | 15.47 | 15.47 | +0.14 (+0.91%) | 1,036,300 |
14 Mar 2023 | USD | 15.63 | 15.87 | 15.22 | 15.33 | 15.33 | +0.31 (+2.06%) | 809,700 |
13 Mar 2023 | USD | 15.41 | 15.65 | 14.93 | 15.02 | 15.02 | -0.82 (-5.18%) | 830,700 |
10 Mar 2023 | USD | 15.74 | 16.19 | 15.55 | 15.84 | 15.84 | -0.01 (-0.06%) | 689,900 |
9 Mar 2023 | USD | 16.47 | 16.48 | 15.77 | 15.85 | 15.85 | -0.6 (-3.65%) | 574,200 |
8 Mar 2023 | USD | 16.53 | 16.53 | 16.15 | 16.45 | 16.45 | -0.13 (-0.78%) | 434,000 |
7 Mar 2023 | USD | 16.16 | 16.93 | 16.15 | 16.58 | 16.58 | +0.45 (+2.79%) | 610,100 |
6 Mar 2023 | USD | 17.15 | 17.17 | 16.05 | 16.13 | 16.13 | -0.99 (-5.78%) | 573,000 |
3 Mar 2023 | USD | 16.93 | 17.22 | 16.73 | 17.12 | 17.12 | +0.33 (+1.97%) | 522,400 |
2 Mar 2023 | USD | 16.2 | 16.98 | 16 | 16.79 | 16.79 | +0.51 (+3.13%) | 430,000 |
1 Mar 2023 | USD | 16.54 | 16.82 | 16.24 | 16.28 | 16.28 | -0.33 (-1.99%) | 449,600 |
28 Feb 2023 | USD | 16.39 | 16.77 | 16.39 | 16.61 | 16.61 | +0.22 (+1.34%) | 604,600 |
27 Feb 2023 | USD | 16.49 | 16.5 | 16.25 | 16.39 | 16.39 | +0.17 (+1.05%) | 402,100 |
24 Feb 2023 | USD | 16.05 | 16.24 | 15.9 | 16.22 | 16.22 | -0.13 (-0.80%) | 470,600 |
23 Feb 2023 | USD | 16.11 | 16.38 | 15.8 | 16.35 | 16.35 | +0.2 (+1.24%) | 439,600 |
22 Feb 2023 | USD | 15.79 | 16.27 | 15.61 | 16.15 | 16.15 | +0.39 (+2.47%) | 633,300 |
21 Feb 2023 | USD | 16.3 | 16.31 | 15.61 | 15.76 | 15.76 | -0.79 (-4.77%) | 909,100 |
17 Feb 2023 | USD | 16.15 | 16.56 | 15.92 | 16.55 | 16.55 | +0.41 (+2.54%) | 462,200 |
16 Feb 2023 | USD | 16.11 | 16.35 | 15.72 | 16.14 | 16.14 | -0.06 (-0.37%) | 528,300 |
15 Feb 2023 | USD | 15.62 | 16.25 | 15.57 | 16.2 | 16.2 | +0.38 (+2.40%) | 574,500 |
14 Feb 2023 | USD | 15.65 | 15.91 | 15.44 | 15.82 | 15.82 | +0.1 (+0.64%) | 647,900 |
13 Feb 2023 | USD | 15.17 | 15.76 | 14.94 | 15.72 | 15.72 | +0.56 (+3.69%) | 431,300 |
10 Feb 2023 | USD | 14.89 | 15.23 | 14.57 | 15.16 | 15.16 | +0.17 (+1.13%) | 602,100 |
9 Feb 2023 | USD | 15.26 | 15.56 | 14.92 | 14.99 | 14.99 | +0.06 (+0.40%) | 781,600 |
8 Feb 2023 | USD | 16.17 | 16.24 | 14.81 | 14.93 | 14.93 | -1.6 (-9.68%) | 876,400 |
7 Feb 2023 | USD | 16.53 | 16.61 | 16.18 | 16.53 | 16.53 | -0.04 (-0.24%) | 477,500 |
6 Feb 2023 | USD | 16.79 | 16.84 | 16.43 | 16.57 | 16.57 | -0.43 (-2.53%) | 449,000 |
3 Feb 2023 | USD | 16.66 | 17.29 | 16.57 | 17 | 17 | -0.05 (-0.29%) | 618,700 |