Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 23.52 | 23.52 | 22.28 | 23.03 | 23.03 | -0.52 (-2.21%) | 294,000 |
16 Mar 2023 | USD | 23.25 | 23.76 | 22.96 | 23.55 | 23.55 | +0.04 (+0.17%) | 131,400 |
15 Mar 2023 | USD | 23.56 | 23.91 | 23 | 23.51 | 23.51 | -0.83 (-3.41%) | 145,300 |
14 Mar 2023 | USD | 24.55 | 25.04 | 24.18 | 24.34 | 24.34 | +0.29 (+1.21%) | 178,500 |
13 Mar 2023 | USD | 24.57 | 25 | 23.87 | 24.05 | 24.05 | -0.62 (-2.51%) | 164,700 |
10 Mar 2023 | USD | 25.03 | 25.32 | 24.26 | 24.67 | 24.67 | -0.4 (-1.60%) | 207,900 |
9 Mar 2023 | USD | 26.3 | 26.3 | 25.07 | 25.07 | 25.07 | -1.13 (-4.31%) | 218,600 |
8 Mar 2023 | USD | 26.07 | 26.66 | 25.95 | 26.2 | 26.2 | +0.25 (+0.96%) | 148,900 |
7 Mar 2023 | USD | 26.35 | 26.49 | 25.95 | 25.95 | 25.95 | -0.48 (-1.82%) | 111,100 |
6 Mar 2023 | USD | 27 | 27.01 | 26.31 | 26.43 | 26.43 | -0.57 (-2.11%) | 141,400 |
3 Mar 2023 | USD | 26.99 | 27.31 | 26.89 | 27 | 27 | -0.03 (-0.11%) | 111,800 |
2 Mar 2023 | USD | 27 | 27.11 | 26.66 | 27.03 | 27.03 | -0.2 (-0.73%) | 153,900 |
1 Mar 2023 | USD | 27 | 27.48 | 26.99 | 27.23 | 27.23 | +0.34 (+1.26%) | 111,100 |
28 Feb 2023 | USD | 26.89 | 27.38 | 26.51 | 26.89 | 26.89 | -0.03 (-0.11%) | 143,700 |
27 Feb 2023 | USD | 27.05 | 27.84 | 26.71 | 26.92 | 26.92 | -0.03 (-0.11%) | 257,900 |
24 Feb 2023 | USD | 26.31 | 27.4 | 26.2 | 26.95 | 26.95 | +0.44 (+1.66%) | 255,200 |
23 Feb 2023 | USD | 25.9 | 26.63 | 25.9 | 26.51 | 26.51 | +0.78 (+3.03%) | 221,700 |
22 Feb 2023 | USD | 25.56 | 26.26 | 25.56 | 25.73 | 25.73 | 0.0 (0.0%) | 200,500 |
21 Feb 2023 | USD | 27.08 | 27.55 | 25.56 | 25.73 | 25.73 | -3.03 (-10.54%) | 537,100 |
17 Feb 2023 | USD | 28.17 | 28.8 | 27.25 | 28.76 | 28.76 | +0.62 (+2.20%) | 210,500 |
16 Feb 2023 | USD | 27.86 | 28.34 | 27.65 | 28.14 | 28.14 | +0.03 (+0.11%) | 100,500 |
15 Feb 2023 | USD | 28.12 | 28.13 | 27.31 | 28.11 | 28.11 | +0.31 (+1.12%) | 96,200 |
14 Feb 2023 | USD | 27.7 | 28.02 | 27.31 | 27.8 | 27.8 | +0.06 (+0.22%) | 123,400 |
13 Feb 2023 | USD | 27.71 | 27.8 | 27.01 | 27.74 | 27.74 | +0.25 (+0.91%) | 176,800 |
10 Feb 2023 | USD | 27.38 | 27.74 | 26.86 | 27.49 | 27.49 | +0.03 (+0.11%) | 81,200 |
9 Feb 2023 | USD | 27.73 | 28.05 | 27.26 | 27.46 | 27.46 | -0.13 (-0.47%) | 239,000 |
8 Feb 2023 | USD | 27.39 | 27.72 | 27.28 | 27.59 | 27.59 | +0.15 (+0.55%) | 121,000 |
7 Feb 2023 | USD | 27.14 | 27.55 | 27.01 | 27.44 | 27.44 | +0.23 (+0.85%) | 71,800 |
6 Feb 2023 | USD | 26.82 | 27.4 | 26.4 | 27.21 | 27.21 | +0.56 (+2.10%) | 112,600 |
3 Feb 2023 | USD | 26.46 | 26.92 | 26.39 | 26.65 | 26.65 | +0.03 (+0.11%) | 67,700 |