Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2023 | USD | 16.35 | 16.59 | 15.71 | 16.01 | 16.01 | -0.04 (-0.25%) | 349,100 |
13 Mar 2023 | USD | 16.05 | 16.705 | 15.95 | 16.05 | 16.05 | -0.03 (-0.19%) | 236,400 |
10 Mar 2023 | USD | 16.71 | 16.71 | 15.54 | 16.08 | 16.08 | -0.58 (-3.48%) | 236,000 |
9 Mar 2023 | USD | 17.09 | 17.21 | 16.45 | 16.66 | 16.66 | -0.34 (-2%) | 174,500 |
8 Mar 2023 | USD | 17.04 | 17.22 | 16.8 | 17 | 17 | -0.07 (-0.41%) | 171,100 |
7 Mar 2023 | USD | 16.76 | 17.55 | 16.43 | 17.07 | 17.07 | +0.44 (+2.65%) | 203,200 |
6 Mar 2023 | USD | 17.33 | 17.33 | 16.03 | 16.63 | 16.63 | -0.67 (-3.87%) | 403,900 |
3 Mar 2023 | USD | 17.21 | 17.5 | 17.1 | 17.3 | 17.3 | +0.2 (+1.17%) | 123,700 |
2 Mar 2023 | USD | 16.58 | 17.19 | 16.58 | 17.1 | 17.1 | +0.32 (+1.91%) | 158,500 |
1 Mar 2023 | USD | 17.78 | 17.98 | 16.7 | 16.78 | 16.78 | -0.93 (-5.25%) | 326,300 |
28 Feb 2023 | USD | 17.81 | 18.15 | 17.54 | 17.71 | 17.71 | -0.06 (-0.34%) | 233,300 |
27 Feb 2023 | USD | 17.83 | 18.1 | 17.703 | 17.77 | 17.77 | +0.14 (+0.79%) | 198,400 |
24 Feb 2023 | USD | 18.09 | 18.18 | 17.47 | 17.63 | 17.63 | -0.67 (-3.66%) | 173,200 |
23 Feb 2023 | USD | 18.06 | 18.31 | 17.685 | 18.3 | 18.3 | +0.24 (+1.33%) | 178,900 |
22 Feb 2023 | USD | 17.95 | 18.41 | 17.83 | 18.06 | 18.06 | +0.1 (+0.56%) | 222,600 |
21 Feb 2023 | USD | 18.5 | 18.64 | 17.75 | 17.96 | 17.96 | -0.78 (-4.16%) | 252,800 |
17 Feb 2023 | USD | 18.05 | 18.91 | 17.9 | 18.74 | 18.74 | +0.73 (+4.05%) | 160,800 |
16 Feb 2023 | USD | 18.35 | 18.56 | 17.79 | 18.01 | 18.01 | -0.53 (-2.86%) | 210,000 |
15 Feb 2023 | USD | 18.76 | 18.95 | 18.16 | 18.54 | 18.54 | -0.39 (-2.06%) | 212,300 |
14 Feb 2023 | USD | 19.19 | 19.39 | 18.57 | 18.93 | 18.93 | -0.35 (-1.82%) | 178,000 |
13 Feb 2023 | USD | 20.33 | 20.33 | 18.84 | 19.28 | 19.28 | -1.09 (-5.35%) | 279,100 |
10 Feb 2023 | USD | 20.12 | 20.73 | 19.75 | 20.37 | 20.37 | +0.29 (+1.44%) | 184,400 |
9 Feb 2023 | USD | 20.25 | 20.41 | 19.775 | 20.08 | 20.08 | +0.08 (+0.40%) | 232,700 |
8 Feb 2023 | USD | 20.88 | 21.01 | 19.73 | 20 | 20 | -1.02 (-4.85%) | 236,900 |
7 Feb 2023 | USD | 20.33 | 21.23 | 20.01 | 21.02 | 21.02 | +0.64 (+3.14%) | 208,100 |
6 Feb 2023 | USD | 20.75 | 21.27 | 19.95 | 20.38 | 20.38 | -0.39 (-1.88%) | 247,000 |
3 Feb 2023 | USD | 20.51 | 21.5 | 20.08 | 20.77 | 20.77 | +0.47 (+2.32%) | 266,100 |
2 Feb 2023 | USD | 20.05 | 21 | 19.767 | 20.3 | 20.3 | -0.85 (-4.02%) | 311,000 |
1 Feb 2023 | USD | 20.89 | 21.64 | 20.37 | 21.15 | 21.15 | +0.25 (+1.20%) | 278,400 |
31 Jan 2023 | USD | 20.45 | 21.04 | 20.33 | 20.9 | 20.9 | +0.51 (+2.50%) | 171,700 |