Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 20.09 | 20.22 | 20.02 | 20.1 | 20.1 | -0.05 (-0.25%) | 5,735,900 |
16 Mar 2023 | USD | 19.81 | 20.19 | 19.68 | 20.15 | 20.15 | +0.35 (+1.77%) | 6,488,300 |
15 Mar 2023 | USD | 19.63 | 19.83 | 19.34 | 19.8 | 19.8 | -0.62 (-3.04%) | 18,308,100 |
14 Mar 2023 | USD | 20.34 | 20.49 | 20.28 | 20.42 | 20.42 | +0.41 (+2.05%) | 7,439,400 |
13 Mar 2023 | USD | 19.96 | 20.18 | 19.77 | 20.01 | 20.01 | -0.33 (-1.62%) | 6,326,100 |
10 Mar 2023 | USD | 20.43 | 20.56 | 20.12 | 20.34 | 20.34 | -0.2 (-0.97%) | 7,139,700 |
9 Mar 2023 | USD | 20.8 | 20.87 | 20.47 | 20.54 | 20.54 | -0.65 (-3.07%) | 6,771,400 |
8 Mar 2023 | USD | 21.29 | 21.29 | 21.09 | 21.19 | 21.19 | +0.06 (+0.28%) | 3,709,600 |
7 Mar 2023 | USD | 21.33 | 21.33 | 21.03 | 21.13 | 21.13 | -0.13 (-0.61%) | 2,517,400 |
6 Mar 2023 | USD | 21.26 | 21.29 | 21.17 | 21.26 | 21.26 | +0.03 (+0.14%) | 2,823,200 |
3 Mar 2023 | USD | 21.19 | 21.29 | 21 | 21.23 | 21.23 | +0.43 (+2.07%) | 4,810,500 |
2 Mar 2023 | USD | 20.58 | 20.82 | 20.56 | 20.8 | 20.8 | +0.14 (+0.68%) | 3,592,100 |
1 Mar 2023 | USD | 20.71 | 20.75 | 20.53 | 20.66 | 20.66 | -0.02 (-0.10%) | 3,506,200 |
28 Feb 2023 | USD | 20.57 | 20.75 | 20.52 | 20.68 | 20.68 | +0.15 (+0.73%) | 5,122,500 |
27 Feb 2023 | USD | 20.81 | 20.82 | 20.51 | 20.53 | 20.53 | +0.23 (+1.13%) | 3,292,100 |
24 Feb 2023 | USD | 20.25 | 20.34 | 20.14 | 20.3 | 20.3 | -0.09 (-0.44%) | 6,899,600 |
23 Feb 2023 | USD | 20.47 | 20.5 | 20.35 | 20.39 | 20.39 | +0.12 (+0.59%) | 4,395,400 |
22 Feb 2023 | USD | 20.3 | 20.37 | 20.18 | 20.27 | 20.27 | -0.29 (-1.41%) | 6,165,600 |
21 Feb 2023 | USD | 20.56 | 20.64 | 20.52 | 20.56 | 20.56 | -0.25 (-1.20%) | 6,175,400 |
17 Feb 2023 | USD | 20.79 | 20.83 | 20.72 | 20.81 | 20.81 | -0.06 (-0.29%) | 6,570,800 |
16 Feb 2023 | USD | 20.76 | 20.95 | 20.75 | 20.87 | 20.87 | -0.11 (-0.52%) | 6,785,400 |
15 Feb 2023 | USD | 20.95 | 20.99 | 20.76 | 20.98 | 20.98 | +0.09 (+0.43%) | 8,710,700 |
14 Feb 2023 | USD | 20.87 | 21.03 | 20.73 | 20.89 | 20.89 | +0.22 (+1.06%) | 6,306,100 |
13 Feb 2023 | USD | 20.52 | 20.68 | 20.48 | 20.67 | 20.67 | +0.09 (+0.44%) | 5,246,800 |
10 Feb 2023 | USD | 20.58 | 20.66 | 20.45 | 20.58 | 20.58 | -0.12 (-0.58%) | 3,777,300 |
9 Feb 2023 | USD | 20.94 | 20.99 | 20.62 | 20.7 | 20.7 | -0.14 (-0.67%) | 3,715,100 |
8 Feb 2023 | USD | 20.81 | 20.92 | 20.69 | 20.84 | 20.84 | +0.12 (+0.58%) | 4,104,900 |
7 Feb 2023 | USD | 20.48 | 20.73 | 20.43 | 20.72 | 20.72 | +0.08 (+0.39%) | 5,317,600 |
6 Feb 2023 | USD | 20.61 | 20.71 | 20.5 | 20.64 | 20.64 | -0.17 (-0.82%) | 7,145,400 |
3 Feb 2023 | USD | 20.8 | 21.04 | 20.68 | 20.81 | 20.81 | -0.12 (-0.57%) | 6,508,600 |