Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | USD | 14.1 | 14.31 | 13.435 | 13.47 | 13.47 | -0.66 (-4.67%) | 322,200 |
3 Mar 2023 | USD | 13.93 | 14.69 | 13.71 | 14.13 | 14.13 | +0.29 (+2.10%) | 498,600 |
2 Mar 2023 | USD | 14.27 | 14.27 | 13.56 | 13.84 | 13.84 | -0.48 (-3.35%) | 574,500 |
1 Mar 2023 | USD | 14.8 | 15.87 | 13.95 | 14.32 | 14.32 | +0.36 (+2.58%) | 1,214,200 |
28 Feb 2023 | USD | 13.33 | 14.12 | 13.25 | 13.96 | 13.96 | +0.61 (+4.57%) | 1,072,400 |
27 Feb 2023 | USD | 13.73 | 13.73 | 13.14 | 13.35 | 13.35 | -0.13 (-0.96%) | 537,800 |
24 Feb 2023 | USD | 13.34 | 13.71 | 13.263 | 13.48 | 13.48 | -0.25 (-1.82%) | 494,300 |
23 Feb 2023 | USD | 13.69 | 13.84 | 13.12 | 13.73 | 13.73 | +0.22 (+1.63%) | 596,700 |
22 Feb 2023 | USD | 13.03 | 13.59 | 12.96 | 13.51 | 13.51 | +0.48 (+3.68%) | 480,600 |
21 Feb 2023 | USD | 13.01 | 13.37 | 12.955 | 13.03 | 13.03 | -0.49 (-3.62%) | 434,300 |
17 Feb 2023 | USD | 13.95 | 13.95 | 13.27 | 13.52 | 13.52 | -0.4 (-2.87%) | 381,600 |
16 Feb 2023 | USD | 14.08 | 14.39 | 13.85 | 13.92 | 13.92 | -0.52 (-3.60%) | 795,600 |
15 Feb 2023 | USD | 13.82 | 14.59 | 13.81 | 14.44 | 14.44 | +0.44 (+3.14%) | 618,100 |
14 Feb 2023 | USD | 13.85 | 14.17 | 13.53 | 14 | 14 | +0.05 (+0.36%) | 455,000 |
13 Feb 2023 | USD | 13.93 | 14.26 | 13.75 | 13.95 | 13.95 | +0.07 (+0.50%) | 708,100 |
10 Feb 2023 | USD | 13.84 | 14.19 | 13.79 | 13.88 | 13.88 | -0.22 (-1.56%) | 285,500 |
9 Feb 2023 | USD | 14.56 | 14.85 | 14.07 | 14.1 | 14.1 | -0.32 (-2.22%) | 422,000 |
8 Feb 2023 | USD | 14.54 | 14.72 | 14.22 | 14.42 | 14.42 | -0.22 (-1.50%) | 442,900 |
7 Feb 2023 | USD | 14.2 | 14.75 | 13.84 | 14.64 | 14.64 | +0.42 (+2.95%) | 316,600 |
6 Feb 2023 | USD | 14.33 | 14.4 | 14.03 | 14.22 | 14.22 | -0.33 (-2.27%) | 349,400 |
3 Feb 2023 | USD | 14.67 | 14.983 | 14.46 | 14.55 | 14.55 | -0.21 (-1.42%) | 552,400 |
2 Feb 2023 | USD | 14.21 | 14.946 | 14.14 | 14.76 | 14.76 | +0.94 (+6.80%) | 1,174,400 |
1 Feb 2023 | USD | 13.91 | 14.07 | 13.235 | 13.82 | 13.82 | -0.08 (-0.58%) | 1,005,000 |
31 Jan 2023 | USD | 13.51 | 14.235 | 13.5 | 13.9 | 13.9 | +0.43 (+3.19%) | 515,100 |
30 Jan 2023 | USD | 13.43 | 13.83 | 13.38 | 13.47 | 13.47 | -0.23 (-1.68%) | 678,400 |
27 Jan 2023 | USD | 13.5 | 14 | 13.07 | 13.7 | 13.7 | +0.06 (+0.44%) | 910,100 |
26 Jan 2023 | USD | 13.31 | 13.81 | 13.18 | 13.64 | 13.64 | +0.67 (+5.17%) | 941,800 |
25 Jan 2023 | USD | 12.81 | 13.3 | 12.57 | 12.97 | 12.97 | -0.18 (-1.37%) | 809,900 |
24 Jan 2023 | USD | 13.25 | 13.55 | 12.84 | 13.15 | 13.15 | -0.23 (-1.72%) | 694,800 |
23 Jan 2023 | USD | 12.86 | 13.47 | 12.61 | 13.38 | 13.38 | +0.49 (+3.80%) | 672,800 |