Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 16.18 | 16.29 | 15.87 | 16.18 | 16.18 | +0.03 (+0.19%) | 233,400 |
16 Mar 2023 | USD | 16.01 | 16.36 | 15.912 | 16.15 | 16.15 | +0.02 (+0.12%) | 104,300 |
15 Mar 2023 | USD | 15.84 | 16.21 | 15.785 | 16.13 | 16.13 | +0.02 (+0.12%) | 97,200 |
14 Mar 2023 | USD | 16.31 | 16.45 | 16.06 | 16.11 | 16.11 | +0.2 (+1.26%) | 103,600 |
13 Mar 2023 | USD | 15.62 | 16.08 | 15.4 | 15.91 | 15.91 | -0.04 (-0.25%) | 129,500 |
10 Mar 2023 | USD | 16.33 | 16.45 | 15.78 | 15.95 | 15.95 | -0.58 (-3.51%) | 146,900 |
9 Mar 2023 | USD | 16.62 | 16.89 | 16.27 | 16.53 | 16.53 | -0.05 (-0.30%) | 106,300 |
8 Mar 2023 | USD | 16.06 | 16.63 | 16.05 | 16.58 | 16.58 | +0.5 (+3.11%) | 89,100 |
7 Mar 2023 | USD | 15.97 | 16.15 | 15.71 | 16.08 | 16.08 | -0.03 (-0.19%) | 64,000 |
6 Mar 2023 | USD | 16.28 | 16.28 | 16.01 | 16.11 | 16.11 | -0.17 (-1.04%) | 59,000 |
3 Mar 2023 | USD | 15.78 | 16.37 | 15.78 | 16.28 | 16.28 | +0.55 (+3.50%) | 66,600 |
2 Mar 2023 | USD | 15.38 | 15.96 | 15.3 | 15.73 | 15.73 | +0.11 (+0.70%) | 114,400 |
1 Mar 2023 | USD | 15.66 | 16.109 | 15.28 | 15.62 | 15.62 | -0.14 (-0.89%) | 158,100 |
28 Feb 2023 | USD | 15.83 | 16.065 | 15.75 | 15.76 | 15.76 | -0.16 (-1.01%) | 204,500 |
27 Feb 2023 | USD | 15.89 | 16.05 | 15.68 | 15.92 | 15.92 | +0.22 (+1.40%) | 152,600 |
24 Feb 2023 | USD | 16.16 | 16.29 | 15.575 | 15.7 | 15.7 | -0.67 (-4.09%) | 104,800 |
23 Feb 2023 | USD | 16.6 | 16.6 | 16.24 | 16.37 | 16.37 | -0.04 (-0.24%) | 49,900 |
22 Feb 2023 | USD | 16.62 | 16.63 | 16.32 | 16.41 | 16.41 | -0.11 (-0.67%) | 53,000 |
21 Feb 2023 | USD | 16.73 | 16.73 | 16.38 | 16.52 | 16.52 | -0.46 (-2.71%) | 75,600 |
17 Feb 2023 | USD | 17.31 | 17.31 | 16.85 | 16.98 | 16.98 | -0.33 (-1.91%) | 68,700 |
16 Feb 2023 | USD | 17.31 | 17.525 | 17.15 | 17.31 | 17.31 | -0.15 (-0.86%) | 68,200 |
15 Feb 2023 | USD | 17.15 | 17.54 | 17.06 | 17.46 | 17.46 | +0.25 (+1.45%) | 50,000 |
14 Feb 2023 | USD | 16.87 | 17.33 | 16.81 | 17.21 | 17.21 | +0.29 (+1.71%) | 57,500 |
13 Feb 2023 | USD | 16.64 | 17.05 | 16.6 | 16.92 | 16.92 | +0.31 (+1.87%) | 55,300 |
10 Feb 2023 | USD | 16.54 | 16.71 | 16.4 | 16.61 | 16.61 | -0.07 (-0.42%) | 63,800 |
9 Feb 2023 | USD | 17.01 | 17.225 | 16.61 | 16.68 | 16.68 | -0.21 (-1.24%) | 76,300 |
8 Feb 2023 | USD | 17.2 | 17.28 | 16.86 | 16.89 | 16.89 | -0.31 (-1.80%) | 49,900 |
7 Feb 2023 | USD | 17.04 | 17.24 | 16.75 | 17.2 | 17.2 | +0.1 (+0.58%) | 70,800 |
6 Feb 2023 | USD | 17.02 | 17.41 | 16.9 | 17.1 | 17.1 | +0.12 (+0.71%) | 95,400 |
3 Feb 2023 | USD | 17.07 | 17.175 | 16.78 | 16.98 | 16.98 | -0.28 (-1.62%) | 51,600 |