Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 22.09 | 22.27 | 20.85 | 21.03 | 21.03 | -1.53 (-6.78%) | 844,400 |
16 Mar 2023 | USD | 21.83 | 22.83 | 21.65 | 22.56 | 22.56 | +0.35 (+1.58%) | 400,200 |
15 Mar 2023 | USD | 22.37 | 22.61 | 21.56 | 22.21 | 22.21 | -1.08 (-4.64%) | 578,600 |
14 Mar 2023 | USD | 23.31 | 23.91 | 23.13 | 23.29 | 23.29 | +0.46 (+2.01%) | 369,600 |
13 Mar 2023 | USD | 23.22 | 23.41 | 22.6 | 22.83 | 22.83 | -1.14 (-4.76%) | 507,500 |
10 Mar 2023 | USD | 24.77 | 24.85 | 23.67 | 23.97 | 23.97 | -0.97 (-3.89%) | 688,900 |
9 Mar 2023 | USD | 25.47 | 25.69 | 24.92 | 24.94 | 24.94 | -0.64 (-2.50%) | 298,200 |
8 Mar 2023 | USD | 25.59 | 25.9 | 25.32 | 25.58 | 25.58 | +0.06 (+0.24%) | 259,200 |
7 Mar 2023 | USD | 25.5 | 25.74 | 25.37 | 25.52 | 25.52 | -0.01 (-0.04%) | 382,400 |
6 Mar 2023 | USD | 26.6 | 26.9 | 25.36 | 25.53 | 25.53 | -1.01 (-3.81%) | 635,800 |
3 Mar 2023 | USD | 25.76 | 26.69 | 25.6 | 26.54 | 26.54 | +0.99 (+3.87%) | 594,900 |
2 Mar 2023 | USD | 25.05 | 25.65 | 24.81 | 25.55 | 25.55 | +0.16 (+0.63%) | 290,500 |
1 Mar 2023 | USD | 24.41 | 25.41 | 24.36 | 25.39 | 25.39 | +0.98 (+4.01%) | 414,400 |
28 Feb 2023 | USD | 24.23 | 25.01 | 24.23 | 24.41 | 24.41 | +0.24 (+0.99%) | 504,500 |
27 Feb 2023 | USD | 24.33 | 24.39 | 23.92 | 24.17 | 24.17 | -0.07 (-0.29%) | 358,600 |
24 Feb 2023 | USD | 24.31 | 24.67 | 24.17 | 24.24 | 24.24 | -0.48 (-1.94%) | 541,400 |
23 Feb 2023 | USD | 25.13 | 25.56 | 24.48 | 24.72 | 24.72 | -0.28 (-1.12%) | 505,200 |
22 Feb 2023 | USD | 24.98 | 25.46 | 24.43 | 25 | 25 | -0.05 (-0.20%) | 738,400 |
21 Feb 2023 | USD | 24.66 | 26.29 | 24.6 | 25.05 | 25.05 | +0.44 (+1.79%) | 855,700 |
17 Feb 2023 | USD | 24.04 | 24.66 | 23.71 | 24.61 | 24.61 | +0.56 (+2.33%) | 629,500 |
16 Feb 2023 | USD | 22.99 | 24.13 | 22.62 | 24.05 | 24.05 | +0.8 (+3.44%) | 492,100 |
15 Feb 2023 | USD | 22.66 | 23.28 | 22.51 | 23.25 | 23.25 | +0.26 (+1.13%) | 238,600 |
14 Feb 2023 | USD | 22.41 | 23.05 | 22.27 | 22.99 | 22.99 | +0.28 (+1.23%) | 394,100 |
13 Feb 2023 | USD | 22.58 | 22.71 | 22.22 | 22.71 | 22.71 | +0.13 (+0.58%) | 389,800 |
10 Feb 2023 | USD | 22.86 | 22.86 | 22.36 | 22.58 | 22.58 | -0.43 (-1.87%) | 399,800 |
9 Feb 2023 | USD | 23.33 | 23.47 | 22.86 | 23.01 | 23.01 | -0.08 (-0.35%) | 452,000 |
8 Feb 2023 | USD | 23.01 | 23.13 | 22.74 | 23.09 | 23.09 | -0.12 (-0.52%) | 379,700 |
7 Feb 2023 | USD | 23.4 | 23.5 | 22.7 | 23.21 | 23.21 | -0.45 (-1.90%) | 640,100 |
6 Feb 2023 | USD | 22.71 | 23.69 | 22.42 | 23.66 | 23.66 | +0.65 (+2.82%) | 573,800 |
3 Feb 2023 | USD | 22.92 | 23.32 | 22.5 | 23.01 | 23.01 | +0.35 (+1.54%) | 787,900 |