Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 18.06 | 19.11 | 17.91 | 18.85 | 18.85 | +0.97 (+5.43%) | 804,900 |
2 Mar 2023 | USD | 17.5 | 18.22 | 17.41 | 17.88 | 17.88 | +0.15 (+0.85%) | 561,200 |
1 Mar 2023 | USD | 18.03 | 18.21 | 17.65 | 17.73 | 17.73 | -0.34 (-1.88%) | 718,500 |
28 Feb 2023 | USD | 18.05 | 18.55 | 18.005 | 18.07 | 18.07 | -0.01 (-0.06%) | 555,400 |
27 Feb 2023 | USD | 18.32 | 18.83 | 17.96 | 18.08 | 18.08 | +0.01 (+0.06%) | 536,800 |
24 Feb 2023 | USD | 17.76 | 18.34 | 17.76 | 18.07 | 18.07 | -0.12 (-0.66%) | 370,200 |
23 Feb 2023 | USD | 18.03 | 18.19 | 17.74 | 18.19 | 18.19 | +0.37 (+2.08%) | 525,400 |
22 Feb 2023 | USD | 18.25 | 18.36 | 17.765 | 17.82 | 17.82 | -0.2 (-1.11%) | 565,700 |
21 Feb 2023 | USD | 17.88 | 18.34 | 17.401 | 18.02 | 18.02 | -0.12 (-0.66%) | 465,000 |
17 Feb 2023 | USD | 18.65 | 18.81 | 18.13 | 18.14 | 18.14 | -0.61 (-3.25%) | 368,600 |
16 Feb 2023 | USD | 18.89 | 19.225 | 18.671 | 18.75 | 18.75 | -0.55 (-2.85%) | 347,700 |
15 Feb 2023 | USD | 18.72 | 19.3 | 18.69 | 19.3 | 19.3 | +0.39 (+2.06%) | 419,300 |
14 Feb 2023 | USD | 18.6 | 19.03 | 18.3 | 18.91 | 18.91 | +0.29 (+1.56%) | 538,300 |
13 Feb 2023 | USD | 18.6 | 18.73 | 18.41 | 18.62 | 18.62 | +0.11 (+0.59%) | 877,800 |
10 Feb 2023 | USD | 18.32 | 18.58 | 17.93 | 18.51 | 18.51 | +0.12 (+0.65%) | 999,100 |
9 Feb 2023 | USD | 19.32 | 19.63 | 18.36 | 18.39 | 18.39 | -0.68 (-3.57%) | 617,200 |
8 Feb 2023 | USD | 19.44 | 19.57 | 19.01 | 19.07 | 19.07 | -0.43 (-2.21%) | 421,500 |
7 Feb 2023 | USD | 19.25 | 19.73 | 18.81 | 19.5 | 19.5 | +0.21 (+1.09%) | 550,600 |
6 Feb 2023 | USD | 19.47 | 19.74 | 19.14 | 19.29 | 19.29 | -0.42 (-2.13%) | 554,600 |
3 Feb 2023 | USD | 19.25 | 19.795 | 19.04 | 19.71 | 19.71 | -0.01 (-0.05%) | 679,900 |
2 Feb 2023 | USD | 19.05 | 20.35 | 18.81 | 19.72 | 19.72 | +0.93 (+4.95%) | 1,240,200 |
1 Feb 2023 | USD | 18.76 | 19.31 | 18.33 | 18.79 | 18.79 | 0.0 (0.0%) | 768,600 |
31 Jan 2023 | USD | 18.72 | 18.955 | 18.465 | 18.79 | 18.79 | +0.16 (+0.86%) | 697,000 |
30 Jan 2023 | USD | 18.11 | 19.005 | 18.05 | 18.63 | 18.63 | +0.26 (+1.42%) | 1,125,600 |
27 Jan 2023 | USD | 18.13 | 18.675 | 17.94 | 18.37 | 18.37 | +0.16 (+0.88%) | 881,300 |
26 Jan 2023 | USD | 17.84 | 18.35 | 17.64 | 18.21 | 18.21 | +0.57 (+3.23%) | 747,100 |
25 Jan 2023 | USD | 17.4 | 17.82 | 17.11 | 17.64 | 17.64 | -0.06 (-0.34%) | 537,000 |
24 Jan 2023 | USD | 17.68 | 18.5 | 17.67 | 17.7 | 17.7 | -0.26 (-1.45%) | 543,000 |
23 Jan 2023 | USD | 17.78 | 18.07 | 17.57 | 17.96 | 17.96 | +0.48 (+2.75%) | 571,000 |
20 Jan 2023 | USD | 17.37 | 17.655 | 17.11 | 17.48 | 17.48 | +0.31 (+1.81%) | 350,700 |