Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 18.4 | 18.4 | 17.73 | 17.95 | 17.95 | -0.61 (-3.29%) | 482,800 |
16 Mar 2023 | USD | 17.95 | 18.63 | 17.69 | 18.56 | 18.56 | +0.21 (+1.14%) | 3,706,600 |
15 Mar 2023 | USD | 18.88 | 18.9 | 17.94 | 18.35 | 18.35 | -1.45 (-7.32%) | 1,065,800 |
14 Mar 2023 | USD | 19.8 | 20.46 | 19.43 | 19.8 | 19.8 | +0.13 (+0.66%) | 384,400 |
13 Mar 2023 | USD | 19.89 | 20.36 | 19.44 | 19.67 | 19.67 | -0.87 (-4.24%) | 650,600 |
10 Mar 2023 | USD | 21.05 | 21.38 | 20.42 | 20.54 | 20.54 | -0.53 (-2.52%) | 374,700 |
9 Mar 2023 | USD | 22.2 | 22.41 | 21.06 | 21.07 | 21.07 | -1.02 (-4.62%) | 389,700 |
8 Mar 2023 | USD | 22.35 | 22.6 | 21.82 | 22.09 | 22.09 | -0.35 (-1.56%) | 230,400 |
7 Mar 2023 | USD | 22.89 | 22.91 | 22.41 | 22.44 | 22.44 | -0.53 (-2.31%) | 205,400 |
6 Mar 2023 | USD | 22.99 | 23.04 | 22.84 | 22.97 | 22.97 | -0.1 (-0.43%) | 191,700 |
3 Mar 2023 | USD | 22.43 | 23.14 | 22.34 | 23.07 | 23.07 | +0.31 (+1.36%) | 187,100 |
2 Mar 2023 | USD | 22.29 | 22.86 | 22.06 | 22.76 | 22.76 | +0.42 (+1.88%) | 215,500 |
1 Mar 2023 | USD | 21.76 | 22.43 | 21.76 | 22.34 | 22.34 | +0.65 (+3.00%) | 206,400 |
28 Feb 2023 | USD | 22.22 | 22.26 | 21.69 | 21.69 | 21.69 | -0.32 (-1.45%) | 195,500 |
27 Feb 2023 | USD | 21.64 | 22.08 | 21.54 | 22.01 | 22.01 | +0.39 (+1.80%) | 183,100 |
24 Feb 2023 | USD | 20.88 | 21.68 | 20.76 | 21.62 | 21.62 | +0.48 (+2.27%) | 172,900 |
23 Feb 2023 | USD | 21.19 | 21.45 | 20.91 | 21.14 | 21.14 | +0.38 (+1.83%) | 249,100 |
22 Feb 2023 | USD | 21.1 | 21.33 | 20.56 | 20.76 | 20.76 | -0.52 (-2.44%) | 279,600 |
21 Feb 2023 | USD | 21.55 | 21.89 | 21.25 | 21.28 | 21.28 | -0.39 (-1.80%) | 291,300 |
17 Feb 2023 | USD | 22.32 | 22.32 | 21.48 | 21.67 | 21.67 | -0.99 (-4.37%) | 326,400 |
16 Feb 2023 | USD | 22.52 | 23.01 | 22.49 | 22.66 | 22.66 | +0.03 (+0.13%) | 374,200 |
15 Feb 2023 | USD | 22.66 | 22.66 | 22.23 | 22.63 | 22.63 | -0.34 (-1.48%) | 209,500 |
14 Feb 2023 | USD | 22.8 | 23.27 | 22.63 | 22.97 | 22.97 | -0.07 (-0.30%) | 502,200 |
13 Feb 2023 | USD | 22.71 | 23.18 | 22.4 | 23.04 | 23.04 | +0.16 (+0.70%) | 277,300 |
10 Feb 2023 | USD | 22.28 | 22.89 | 22.28 | 22.88 | 22.88 | +0.79 (+3.58%) | 204,700 |
9 Feb 2023 | USD | 22.75 | 22.75 | 22.02 | 22.09 | 22.09 | -0.74 (-3.24%) | 209,300 |
8 Feb 2023 | USD | 22.49 | 22.93 | 22.38 | 22.83 | 22.83 | +0.41 (+1.83%) | 394,500 |
7 Feb 2023 | USD | 22.11 | 22.48 | 21.92 | 22.42 | 22.42 | +0.5 (+2.28%) | 376,300 |
6 Feb 2023 | USD | 21.9 | 22.06 | 21.59 | 21.92 | 21.92 | +0.02 (+0.09%) | 150,900 |
3 Feb 2023 | USD | 21.75 | 22.59 | 21.75 | 21.9 | 21.9 | +0.15 (+0.69%) | 410,300 |