Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 19.57 | 19.72 | 19.12 | 19.22 | 19.22 | -0.36 (-1.84%) | 8,550,000 |
16 Mar 2023 | USD | 19.3 | 19.74 | 19.11 | 19.58 | 19.58 | +0.1 (+0.51%) | 4,881,200 |
15 Mar 2023 | USD | 19.15 | 19.58 | 19.04 | 19.48 | 19.48 | +0.23 (+1.19%) | 6,091,600 |
14 Mar 2023 | USD | 19.21 | 19.49 | 19.04 | 19.25 | 19.25 | +0.35 (+1.85%) | 5,123,800 |
13 Mar 2023 | USD | 18.34 | 19.13 | 18.26 | 18.9 | 18.9 | +0.46 (+2.49%) | 5,983,400 |
10 Mar 2023 | USD | 19.24 | 19.37 | 18.37 | 18.44 | 18.44 | -0.56 (-2.95%) | 4,912,300 |
9 Mar 2023 | USD | 19.13 | 19.21 | 18.9 | 19 | 19 | -0.18 (-0.94%) | 3,969,100 |
8 Mar 2023 | USD | 18.82 | 19.27 | 18.6 | 19.18 | 19.18 | +0.6 (+3.23%) | 3,121,700 |
7 Mar 2023 | USD | 19.22 | 19.24 | 18.58 | 18.58 | 18.58 | -0.64 (-3.33%) | 2,892,300 |
6 Mar 2023 | USD | 19.23 | 19.38 | 19.12 | 19.22 | 19.22 | -0.54 (-2.73%) | 2,379,000 |
3 Mar 2023 | USD | 19.77 | 19.83 | 19.57 | 19.76 | 19.76 | +0.13 (+0.66%) | 2,064,200 |
2 Mar 2023 | USD | 19.36 | 19.63 | 19.26 | 19.63 | 19.63 | +0.28 (+1.45%) | 2,577,100 |
1 Mar 2023 | USD | 19.39 | 19.62 | 18.46 | 19.35 | 19.35 | -0.15 (-0.77%) | 5,012,100 |
28 Feb 2023 | USD | 19.5 | 19.75 | 19.41 | 19.5 | 19.5 | -0.1 (-0.51%) | 4,256,700 |
27 Feb 2023 | USD | 19.93 | 20.1 | 19.52 | 19.6 | 19.6 | -0.08 (-0.41%) | 3,218,000 |
24 Feb 2023 | USD | 19.93 | 20.02 | 19.58 | 19.68 | 19.68 | -0.48 (-2.38%) | 1,776,200 |
23 Feb 2023 | USD | 20.23 | 20.35 | 19.89 | 20.16 | 20.16 | -0.01 (-0.05%) | 2,167,200 |
22 Feb 2023 | USD | 20.73 | 20.85 | 20.1 | 20.17 | 20.17 | -0.47 (-2.28%) | 2,773,900 |
21 Feb 2023 | USD | 20.91 | 21.02 | 20.54 | 20.64 | 20.64 | -0.32 (-1.53%) | 2,723,600 |
17 Feb 2023 | USD | 20.94 | 21.04 | 20.62 | 20.96 | 20.96 | +0.04 (+0.19%) | 3,112,900 |
16 Feb 2023 | USD | 20.65 | 21.15 | 20.51 | 20.92 | 20.92 | +0.08 (+0.38%) | 2,988,600 |
15 Feb 2023 | USD | 20.38 | 20.84 | 20.31 | 20.84 | 20.84 | +0.29 (+1.41%) | 1,406,800 |
14 Feb 2023 | USD | 20.81 | 20.82 | 20.36 | 20.55 | 20.55 | -0.24 (-1.15%) | 1,815,300 |
13 Feb 2023 | USD | 20.67 | 20.8 | 20.66 | 20.79 | 20.79 | +0.1 (+0.48%) | 1,669,100 |
10 Feb 2023 | USD | 20.35 | 20.7 | 20.24 | 20.69 | 20.69 | +0.25 (+1.22%) | 1,469,900 |
9 Feb 2023 | USD | 20.97 | 21.06 | 20.43 | 20.44 | 20.44 | -0.48 (-2.29%) | 1,198,100 |
8 Feb 2023 | USD | 20.93 | 21.19 | 20.86 | 20.92 | 20.92 | -0.14 (-0.66%) | 1,393,500 |
7 Feb 2023 | USD | 21.3 | 21.4 | 20.97 | 21.06 | 21.06 | -0.37 (-1.73%) | 2,769,700 |
6 Feb 2023 | USD | 21.34 | 21.47 | 21.05 | 21.43 | 21.43 | -0.17 (-0.79%) | 1,463,500 |
3 Feb 2023 | USD | 21.75 | 21.75 | 21.3 | 21.6 | 21.6 | -0.35 (-1.59%) | 1,754,900 |