Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 20.59 | 20.72 | 19.9 | 20.14 | 20.14 | -0.42 (-2.04%) | 1,592,500 |
16 Mar 2023 | USD | 20.1 | 20.92 | 19.78 | 20.56 | 20.56 | +0.35 (+1.73%) | 1,737,900 |
15 Mar 2023 | USD | 20.65 | 20.85 | 19.91 | 20.21 | 20.21 | -0.99 (-4.67%) | 2,556,000 |
14 Mar 2023 | USD | 21.32 | 21.5 | 20.96 | 21.2 | 21.2 | +0.42 (+2.02%) | 1,854,700 |
13 Mar 2023 | USD | 20.34 | 21.23 | 19.8 | 20.78 | 20.78 | -0.04 (-0.19%) | 2,632,000 |
10 Mar 2023 | USD | 21.7 | 21.78 | 20.4 | 20.82 | 20.82 | -0.88 (-4.06%) | 3,115,300 |
9 Mar 2023 | USD | 23.37 | 23.42 | 21.65 | 21.7 | 21.7 | -1.84 (-7.82%) | 2,916,900 |
8 Mar 2023 | USD | 23.29 | 23.88 | 22.99 | 23.54 | 23.54 | +0.27 (+1.16%) | 1,669,600 |
7 Mar 2023 | USD | 23.5 | 23.77 | 23.13 | 23.27 | 23.27 | -0.59 (-2.47%) | 1,527,300 |
6 Mar 2023 | USD | 24.33 | 24.55 | 23.85 | 23.86 | 23.86 | -0.43 (-1.77%) | 1,537,600 |
3 Mar 2023 | USD | 23.48 | 24.44 | 22.66 | 24.29 | 24.29 | +1.07 (+4.61%) | 2,594,900 |
2 Mar 2023 | USD | 23.46 | 23.46 | 21.79 | 23.22 | 23.22 | -0.66 (-2.76%) | 3,159,900 |
1 Mar 2023 | USD | 23.74 | 24.17 | 23.67 | 23.88 | 23.88 | +0.29 (+1.23%) | 1,980,700 |
28 Feb 2023 | USD | 23.77 | 23.92 | 23.45 | 23.59 | 23.59 | -0.18 (-0.76%) | 1,098,900 |
27 Feb 2023 | USD | 23.19 | 23.94 | 22.84 | 23.77 | 23.77 | +1.01 (+4.44%) | 1,959,300 |
24 Feb 2023 | USD | 22.94 | 23 | 22.45 | 22.76 | 22.76 | -0.66 (-2.82%) | 2,060,600 |
23 Feb 2023 | USD | 23.15 | 23.79 | 22.87 | 23.42 | 23.42 | +0.62 (+2.72%) | 2,119,500 |
22 Feb 2023 | USD | 22.6 | 23.09 | 22.37 | 22.8 | 22.8 | +0.24 (+1.06%) | 1,736,000 |
21 Feb 2023 | USD | 23.88 | 23.99 | 22.33 | 22.56 | 22.56 | -0.99 (-4.20%) | 2,899,200 |
17 Feb 2023 | USD | 24.88 | 25.12 | 23.53 | 23.55 | 23.55 | -1.7 (-6.73%) | 3,938,800 |
16 Feb 2023 | USD | 24.95 | 25.89 | 24.31 | 25.25 | 25.25 | +0.27 (+1.08%) | 2,836,800 |
15 Feb 2023 | USD | 24.69 | 25 | 24.31 | 24.98 | 24.98 | +0.1 (+0.40%) | 1,984,100 |
14 Feb 2023 | USD | 24.16 | 25.15 | 24.08 | 24.88 | 24.88 | +0.75 (+3.11%) | 2,412,400 |
13 Feb 2023 | USD | 24.61 | 24.69 | 24.08 | 24.13 | 24.13 | -0.42 (-1.71%) | 1,960,700 |
10 Feb 2023 | USD | 25.82 | 25.85 | 24.19 | 24.55 | 24.55 | -1.25 (-4.84%) | 3,327,300 |
9 Feb 2023 | USD | 26.02 | 26.96 | 25.61 | 25.8 | 25.8 | +0.26 (+1.02%) | 4,245,100 |
8 Feb 2023 | USD | 25.8 | 26.64 | 25.5 | 25.54 | 25.54 | -0.35 (-1.35%) | 3,180,200 |
7 Feb 2023 | USD | 26.21 | 26.85 | 25.17 | 25.89 | 25.89 | +2.43 (+10.36%) | 9,436,000 |
6 Feb 2023 | USD | 24.12 | 24.55 | 23.34 | 23.46 | 23.46 | -0.86 (-3.54%) | 2,056,800 |
3 Feb 2023 | USD | 24.5 | 25.02 | 24.2 | 24.32 | 24.32 | -0.64 (-2.56%) | 2,110,400 |