Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 19.23 | 19.76 | 18.52 | 18.61 | 18.61 | -0.99 (-5.05%) | 1,282,400 |
10 Mar 2023 | USD | 19.69 | 19.82 | 19.05 | 19.6 | 19.6 | -0.31 (-1.56%) | 1,147,000 |
9 Mar 2023 | USD | 20.16 | 20.71 | 19.91 | 19.91 | 19.91 | -0.27 (-1.34%) | 980,100 |
8 Mar 2023 | USD | 20.2 | 20.29 | 19.8 | 20.18 | 20.18 | -0.11 (-0.54%) | 1,000,400 |
7 Mar 2023 | USD | 19.92 | 20.39 | 19.77 | 20.29 | 20.29 | +0.37 (+1.86%) | 1,746,000 |
6 Mar 2023 | USD | 20.55 | 20.79 | 19.73 | 19.92 | 19.92 | -0.7 (-3.39%) | 1,491,300 |
3 Mar 2023 | USD | 20.55 | 20.71 | 20.42 | 20.62 | 20.62 | +0.16 (+0.78%) | 1,424,000 |
2 Mar 2023 | USD | 19.53 | 20.56 | 19.53 | 20.46 | 20.46 | +0.74 (+3.75%) | 1,137,100 |
1 Mar 2023 | USD | 19.55 | 19.8 | 19.2 | 19.72 | 19.72 | +0.37 (+1.91%) | 1,076,800 |
28 Feb 2023 | USD | 19.62 | 19.97 | 19.35 | 19.35 | 19.35 | -0.48 (-2.42%) | 1,222,100 |
27 Feb 2023 | USD | 19.84 | 20.2 | 19.63 | 19.83 | 19.83 | +0.35 (+1.80%) | 1,731,300 |
24 Feb 2023 | USD | 19.43 | 19.66 | 19.03 | 19.48 | 19.48 | +0.19 (+0.98%) | 967,900 |
23 Feb 2023 | USD | 19.38 | 19.47 | 18.86 | 19.29 | 19.29 | +0.09 (+0.47%) | 784,200 |
22 Feb 2023 | USD | 19.21 | 19.43 | 19.02 | 19.2 | 19.2 | -0.17 (-0.88%) | 928,200 |
21 Feb 2023 | USD | 20.09 | 20.29 | 19.36 | 19.37 | 19.37 | -1.06 (-5.19%) | 1,741,500 |
17 Feb 2023 | USD | 20.17 | 20.53 | 19.54 | 20.43 | 20.43 | +0.26 (+1.29%) | 2,025,800 |
16 Feb 2023 | USD | 20.74 | 21.08 | 20 | 20.17 | 20.17 | -1.1 (-5.17%) | 2,629,900 |
15 Feb 2023 | USD | 18.34 | 21.33 | 17.88 | 21.27 | 21.27 | +3.91 (+22.52%) | 5,390,200 |
14 Feb 2023 | USD | 16.77 | 17.48 | 16.1 | 17.36 | 17.36 | +0.62 (+3.70%) | 2,560,200 |
13 Feb 2023 | USD | 16.46 | 16.84 | 16.35 | 16.74 | 16.74 | +0.29 (+1.76%) | 929,200 |
10 Feb 2023 | USD | 16.31 | 16.46 | 16.06 | 16.45 | 16.45 | +0.15 (+0.92%) | 1,028,700 |
9 Feb 2023 | USD | 17.06 | 17.32 | 16.16 | 16.3 | 16.3 | -0.44 (-2.63%) | 1,242,700 |
8 Feb 2023 | USD | 16.56 | 16.76 | 16.36 | 16.74 | 16.74 | -0.06 (-0.36%) | 1,776,700 |
7 Feb 2023 | USD | 16.49 | 17.04 | 16.4 | 16.8 | 16.8 | +0.07 (+0.42%) | 3,018,900 |
6 Feb 2023 | USD | 16.38 | 16.94 | 16.2 | 16.73 | 16.73 | +0.11 (+0.66%) | 1,254,000 |
3 Feb 2023 | USD | 17.77 | 17.77 | 15.86 | 16.62 | 16.62 | -1.68 (-9.18%) | 3,059,600 |
2 Feb 2023 | USD | 18.5 | 18.69 | 18.1 | 18.3 | 18.3 | -0.28 (-1.51%) | 1,299,000 |
1 Feb 2023 | USD | 17.6 | 18.86 | 17.52 | 18.58 | 18.58 | +1.01 (+5.75%) | 1,937,800 |
31 Jan 2023 | USD | 17.25 | 17.68 | 17.25 | 17.57 | 17.57 | +0.41 (+2.39%) | 1,509,900 |
30 Jan 2023 | USD | 16.99 | 17.45 | 16.79 | 17.16 | 17.16 | -0.06 (-0.35%) | 798,900 |