Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 14.83 | 14.95 | 14.53 | 14.56 | 14.56 | -0.44 (-2.93%) | 1,163,000 |
16 Mar 2023 | USD | 14.9 | 15.22 | 14.79 | 15 | 15 | -0.03 (-0.20%) | 329,400 |
15 Mar 2023 | USD | 15.16 | 15.24 | 14.78 | 15.03 | 15.03 | -0.41 (-2.66%) | 484,400 |
14 Mar 2023 | USD | 15.47 | 15.61 | 15.2 | 15.44 | 15.44 | +0.17 (+1.11%) | 615,100 |
13 Mar 2023 | USD | 15.21 | 15.39 | 14.93 | 15.27 | 15.27 | -0.12 (-0.78%) | 495,300 |
10 Mar 2023 | USD | 15.39 | 15.46 | 15.11 | 15.39 | 15.39 | -0.07 (-0.45%) | 269,800 |
9 Mar 2023 | USD | 15.7 | 15.82 | 15.45 | 15.46 | 15.46 | -0.21 (-1.34%) | 222,700 |
8 Mar 2023 | USD | 16.02 | 16.02 | 15.43 | 15.67 | 15.67 | -0.32 (-2.00%) | 217,300 |
7 Mar 2023 | USD | 16.03 | 16.17 | 15.78 | 15.99 | 15.99 | +0.04 (+0.25%) | 206,800 |
6 Mar 2023 | USD | 16.03 | 16.14 | 15.67 | 15.95 | 15.95 | -0.05 (-0.31%) | 239,000 |
3 Mar 2023 | USD | 15.5 | 16.17 | 15.43 | 16 | 16 | +0.67 (+4.37%) | 694,300 |
2 Mar 2023 | USD | 15.31 | 15.92 | 15.18 | 15.33 | 15.33 | -0.65 (-4.07%) | 575,400 |
1 Mar 2023 | USD | 15.97 | 16.05 | 15.76 | 15.98 | 15.98 | -0.11 (-0.68%) | 361,300 |
28 Feb 2023 | USD | 16.14 | 16.39 | 16.09 | 16.09 | 16.09 | -0.01 (-0.06%) | 458,300 |
27 Feb 2023 | USD | 15.8 | 16.22 | 15.8 | 16.1 | 16.1 | +0.4 (+2.55%) | 232,200 |
24 Feb 2023 | USD | 15.84 | 16.02 | 15.68 | 15.7 | 15.7 | -0.38 (-2.36%) | 202,300 |
23 Feb 2023 | USD | 16.01 | 16.08 | 15.68 | 16.08 | 16.08 | +0.1 (+0.63%) | 220,700 |
22 Feb 2023 | USD | 16.2 | 16.46 | 15.91 | 15.98 | 15.98 | -0.17 (-1.05%) | 811,000 |
21 Feb 2023 | USD | 15.68 | 16.16 | 15.68 | 16.15 | 16.15 | +0.29 (+1.83%) | 505,500 |
17 Feb 2023 | USD | 15.88 | 15.89 | 15.68 | 15.86 | 15.86 | +0.1 (+0.63%) | 814,500 |
16 Feb 2023 | USD | 15.25 | 15.79 | 15.25 | 15.76 | 15.76 | +0.38 (+2.47%) | 474,600 |
15 Feb 2023 | USD | 15.14 | 15.4 | 15.12 | 15.38 | 15.38 | +0.1 (+0.65%) | 193,400 |
14 Feb 2023 | USD | 15.29 | 15.39 | 15.17 | 15.28 | 15.28 | -0.1 (-0.65%) | 186,000 |
13 Feb 2023 | USD | 15.29 | 15.39 | 15.19 | 15.38 | 15.38 | +0.02 (+0.13%) | 124,500 |
10 Feb 2023 | USD | 15.48 | 15.55 | 15.07 | 15.36 | 15.36 | -0.19 (-1.22%) | 242,800 |
9 Feb 2023 | USD | 15.66 | 15.82 | 15.5 | 15.55 | 15.55 | +0.03 (+0.19%) | 251,500 |
8 Feb 2023 | USD | 15.59 | 15.73 | 15.48 | 15.52 | 15.52 | -0.13 (-0.83%) | 558,300 |
7 Feb 2023 | USD | 15.38 | 15.74 | 15.38 | 15.65 | 15.65 | +0.14 (+0.90%) | 343,500 |
6 Feb 2023 | USD | 15.55 | 15.62 | 15.29 | 15.51 | 15.51 | -0.05 (-0.32%) | 209,700 |
3 Feb 2023 | USD | 15.48 | 15.61 | 15.39 | 15.56 | 15.56 | -0.02 (-0.13%) | 297,900 |