Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 19.54 | 19.62 | 19.03 | 19.17 | 19.17 | -0.29 (-1.49%) | 4,313,100 |
9 Mar 2023 | USD | 19.79 | 19.94 | 19.45 | 19.46 | 19.46 | -0.3 (-1.52%) | 2,716,200 |
8 Mar 2023 | USD | 19.73 | 19.78 | 19.55 | 19.76 | 19.76 | +0.02 (+0.10%) | 2,700,500 |
7 Mar 2023 | USD | 19.92 | 20.06 | 19.69 | 19.74 | 19.74 | -0.21 (-1.05%) | 2,156,100 |
6 Mar 2023 | USD | 19.8 | 20.1 | 19.79 | 19.95 | 19.95 | +0.17 (+0.86%) | 2,589,800 |
3 Mar 2023 | USD | 19.48 | 19.85 | 19.44 | 19.78 | 19.78 | +0.4 (+2.06%) | 1,997,300 |
2 Mar 2023 | USD | 19.26 | 19.4 | 19.1 | 19.38 | 19.38 | -0.1 (-0.51%) | 2,134,600 |
1 Mar 2023 | USD | 19.35 | 19.61 | 19.3 | 19.48 | 19.48 | +0.28 (+1.46%) | 4,328,700 |
28 Feb 2023 | USD | 19.19 | 19.34 | 19.1 | 19.2 | 19.2 | -0.05 (-0.26%) | 2,347,200 |
27 Feb 2023 | USD | 19.16 | 19.34 | 19.05 | 19.25 | 19.25 | +0.32 (+1.69%) | 1,969,200 |
24 Feb 2023 | USD | 18.99 | 19.03 | 18.81 | 18.93 | 18.93 | -0.36 (-1.87%) | 2,682,200 |
23 Feb 2023 | USD | 19.49 | 19.5 | 19.05 | 19.29 | 19.29 | +0.06 (+0.31%) | 2,556,400 |
22 Feb 2023 | USD | 19.27 | 19.37 | 19.12 | 19.23 | 19.23 | -0.08 (-0.41%) | 5,739,500 |
21 Feb 2023 | USD | 19.55 | 19.61 | 19.31 | 19.31 | 19.31 | -0.31 (-1.58%) | 2,980,700 |
17 Feb 2023 | USD | 19.59 | 19.66 | 19.44 | 19.62 | 19.62 | +0.01 (+0.05%) | 3,861,500 |
16 Feb 2023 | USD | 19.88 | 19.98 | 19.61 | 19.61 | 19.61 | -0.54 (-2.68%) | 5,351,700 |
15 Feb 2023 | USD | 19.54 | 20.16 | 19.54 | 20.15 | 20.15 | +0.42 (+2.13%) | 2,342,200 |
14 Feb 2023 | USD | 19.65 | 19.82 | 19.41 | 19.73 | 19.73 | -0.14 (-0.70%) | 3,689,300 |
13 Feb 2023 | USD | 19.71 | 20 | 19.6 | 19.87 | 19.87 | +0.19 (+0.97%) | 2,154,400 |
10 Feb 2023 | USD | 19.64 | 19.82 | 19.51 | 19.68 | 19.68 | -0.03 (-0.15%) | 2,359,900 |
9 Feb 2023 | USD | 20.29 | 20.29 | 19.6 | 19.71 | 19.71 | -0.34 (-1.70%) | 3,851,000 |
8 Feb 2023 | USD | 20.42 | 20.5 | 19.99 | 20.05 | 20.05 | -0.16 (-0.79%) | 4,849,100 |
7 Feb 2023 | USD | 20.17 | 20.28 | 19.9 | 20.21 | 20.21 | -0.01 (-0.05%) | 2,608,400 |
6 Feb 2023 | USD | 20.19 | 20.3 | 20.06 | 20.22 | 20.22 | -0.06 (-0.30%) | 2,947,300 |
3 Feb 2023 | USD | 20.37 | 20.56 | 20.21 | 20.28 | 20.28 | -0.54 (-2.59%) | 6,367,200 |
2 Feb 2023 | USD | 21.14 | 21.19 | 20.65 | 20.82 | 20.82 | -0.13 (-0.62%) | 6,915,000 |
1 Feb 2023 | USD | 20.65 | 21.12 | 20.44 | 20.95 | 20.95 | +0.21 (+1.01%) | 3,272,400 |
31 Jan 2023 | USD | 20.3 | 20.75 | 20.29 | 20.74 | 20.74 | +0.58 (+2.88%) | 2,431,900 |
30 Jan 2023 | USD | 20.29 | 20.54 | 20.15 | 20.16 | 20.16 | -0.37 (-1.80%) | 3,057,900 |
27 Jan 2023 | USD | 20.4 | 20.65 | 20.27 | 20.53 | 20.53 | -0.1 (-0.48%) | 2,128,400 |