Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 18.2 | 18.25 | 17.93 | 17.94 | 17.94 | +0.1 (+0.56%) | 12,400 |
9 Mar 2023 | USD | 18.14 | 18.14 | 17.84 | 17.84 | 17.84 | +0.01 (+0.06%) | 13,300 |
8 Mar 2023 | USD | 17.57 | 17.87 | 17.57 | 17.83 | 17.83 | +0.16 (+0.91%) | 8,300 |
7 Mar 2023 | USD | 17.74 | 17.91 | 17.67 | 17.67 | 17.67 | -0.77 (-4.18%) | 15,600 |
6 Mar 2023 | USD | 18.45 | 18.61 | 18.38 | 18.44 | 18.44 | +0.04 (+0.22%) | 11,800 |
3 Mar 2023 | USD | 18.4 | 18.4 | 18.29 | 18.4 | 18.4 | +0.15 (+0.82%) | 16,000 |
2 Mar 2023 | USD | 18.22 | 18.28 | 18.18 | 18.25 | 18.25 | +0.02 (+0.11%) | 14,200 |
1 Mar 2023 | USD | 18.31 | 18.33 | 18.2 | 18.23 | 18.23 | +0.11 (+0.61%) | 10,800 |
28 Feb 2023 | USD | 18.22 | 18.26 | 18.12 | 18.12 | 18.12 | -0.14 (-0.77%) | 46,800 |
27 Feb 2023 | USD | 18.3 | 18.32 | 18.24 | 18.26 | 18.26 | +0.21 (+1.16%) | 59,400 |
24 Feb 2023 | USD | 18.04 | 18.11 | 18.02 | 18.05 | 18.05 | -0.17 (-0.93%) | 21,500 |
23 Feb 2023 | USD | 18.24 | 18.27 | 18.11 | 18.22 | 18.22 | 0.0 (0.0%) | 92,800 |
22 Feb 2023 | USD | 18.41 | 18.41 | 18.2 | 18.22 | 18.22 | +0.14 (+0.77%) | 539,500 |
21 Feb 2023 | USD | 18.21 | 18.27 | 18.08 | 18.08 | 18.08 | +0.09 (+0.50%) | 25,800 |
17 Feb 2023 | USD | 17.89 | 18.05 | 17.88 | 17.99 | 17.99 | +0.11 (+0.62%) | 15,200 |
16 Feb 2023 | USD | 17.74 | 17.95 | 17.74 | 17.88 | 17.88 | -0.07 (-0.39%) | 13,800 |
15 Feb 2023 | USD | 17.97 | 18.02 | 17.88 | 17.95 | 17.95 | -0.12 (-0.66%) | 7,400 |
14 Feb 2023 | USD | 18.05 | 18.09 | 17.94 | 18.07 | 18.07 | +0.2 (+1.12%) | 10,400 |
13 Feb 2023 | USD | 17.83 | 17.97 | 17.8 | 17.87 | 17.87 | +0.3 (+1.71%) | 17,600 |
10 Feb 2023 | USD | 17.55 | 17.64 | 17.51 | 17.57 | 17.57 | +0.04 (+0.23%) | 246,100 |
9 Feb 2023 | USD | 17.66 | 17.68 | 17.52 | 17.53 | 17.53 | 0.0 (0.0%) | 88,300 |
8 Feb 2023 | USD | 17.51 | 17.57 | 17.51 | 17.53 | 17.53 | +0.09 (+0.52%) | 355,800 |
7 Feb 2023 | USD | 17.2 | 17.44 | 17.19 | 17.44 | 17.44 | +0.11 (+0.63%) | 52,700 |
6 Feb 2023 | USD | 17.43 | 17.43 | 17.28 | 17.33 | 17.33 | -0.14 (-0.80%) | 1,670,500 |
3 Feb 2023 | USD | 17.89 | 17.89 | 17.28 | 17.47 | 17.47 | -0.32 (-1.80%) | 1,631,600 |
2 Feb 2023 | USD | 17.7 | 17.85 | 17.7 | 17.79 | 17.79 | -0.29 (-1.60%) | 32,188 |
1 Feb 2023 | USD | 17.75 | 18.09 | 17.75 | 18.08 | 18.08 | +0.24 (+1.35%) | 12,800 |
31 Jan 2023 | USD | 17.74 | 17.92 | 17.7 | 17.84 | 17.84 | +0.16 (+0.90%) | 9,000 |
30 Jan 2023 | USD | 17.72 | 17.81 | 17.65 | 17.68 | 17.68 | +0.12 (+0.68%) | 17,000 |
27 Jan 2023 | USD | 17.5 | 17.68 | 17.48 | 17.56 | 17.56 | -0.11 (-0.62%) | 15,800 |