Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 17.77 | 17.91 | 17.33 | 17.43 | 17.43 | -0.37 (-2.08%) | 445,400 |
16 Mar 2023 | USD | 17.48 | 18.01 | 17.32 | 17.8 | 17.8 | +0.14 (+0.79%) | 132,400 |
15 Mar 2023 | USD | 17.35 | 17.7 | 17.33 | 17.66 | 17.66 | -0.12 (-0.67%) | 128,800 |
14 Mar 2023 | USD | 17.61 | 17.9 | 17.5 | 17.78 | 17.78 | +0.54 (+3.13%) | 112,100 |
13 Mar 2023 | USD | 17.85 | 17.85 | 17.07 | 17.24 | 17.24 | -0.45 (-2.54%) | 121,100 |
10 Mar 2023 | USD | 17.84 | 17.9 | 17.52 | 17.69 | 17.69 | -0.31 (-1.72%) | 111,300 |
9 Mar 2023 | USD | 17.9 | 18.29 | 17.86 | 18 | 18 | +0.15 (+0.84%) | 87,400 |
8 Mar 2023 | USD | 17.71 | 17.9 | 17.58 | 17.85 | 17.85 | +0.11 (+0.62%) | 104,100 |
7 Mar 2023 | USD | 17.74 | 17.77 | 17.34 | 17.74 | 17.74 | +0.05 (+0.28%) | 107,300 |
6 Mar 2023 | USD | 18.21 | 18.21 | 17.49 | 17.69 | 17.69 | -0.52 (-2.86%) | 251,700 |
3 Mar 2023 | USD | 18.13 | 18.26 | 17.98 | 18.21 | 18.21 | +0.19 (+1.05%) | 96,200 |
2 Mar 2023 | USD | 17.94 | 18.04 | 17.81 | 18.02 | 18.02 | -0.06 (-0.33%) | 105,300 |
1 Mar 2023 | USD | 18.15 | 18.41 | 18.03 | 18.08 | 18.08 | -0.02 (-0.11%) | 89,700 |
28 Feb 2023 | USD | 17.9 | 18.28 | 17.86 | 18.1 | 18.1 | +0.15 (+0.84%) | 185,900 |
27 Feb 2023 | USD | 18.22 | 18.37 | 17.85 | 17.95 | 17.95 | -0.1 (-0.55%) | 94,100 |
24 Feb 2023 | USD | 18.38 | 18.38 | 18 | 18.05 | 18.05 | -0.6 (-3.22%) | 115,400 |
23 Feb 2023 | USD | 18.81 | 18.87 | 18.32 | 18.65 | 18.65 | -0.03 (-0.16%) | 81,500 |
22 Feb 2023 | USD | 18.59 | 18.88 | 18.34 | 18.68 | 18.68 | +0.09 (+0.48%) | 132,000 |
21 Feb 2023 | USD | 19.04 | 19.23 | 18.58 | 18.59 | 18.59 | -0.64 (-3.33%) | 94,600 |
17 Feb 2023 | USD | 19.22 | 19.43 | 18.99 | 19.23 | 19.23 | +0.08 (+0.42%) | 137,900 |
16 Feb 2023 | USD | 19.04 | 19.28 | 19 | 19.15 | 19.15 | -0.29 (-1.49%) | 158,800 |
15 Feb 2023 | USD | 19 | 19.47 | 18.89 | 19.44 | 19.44 | +0.27 (+1.41%) | 121,400 |
14 Feb 2023 | USD | 19.28 | 19.52 | 19.07 | 19.17 | 19.17 | -0.28 (-1.44%) | 102,100 |
13 Feb 2023 | USD | 19.33 | 19.49 | 19.1 | 19.45 | 19.45 | +0.11 (+0.57%) | 65,200 |
10 Feb 2023 | USD | 19.15 | 19.36 | 19.13 | 19.34 | 19.34 | +0.04 (+0.21%) | 142,700 |
9 Feb 2023 | USD | 19.48 | 19.57 | 19.19 | 19.3 | 19.3 | -0.09 (-0.46%) | 115,300 |
8 Feb 2023 | USD | 19.68 | 19.68 | 19.3 | 19.39 | 19.39 | -0.28 (-1.42%) | 101,400 |
7 Feb 2023 | USD | 19.46 | 19.77 | 19.3 | 19.67 | 19.67 | +0.16 (+0.82%) | 111,000 |
6 Feb 2023 | USD | 19.34 | 19.59 | 19.22 | 19.51 | 19.51 | -0.03 (-0.15%) | 131,800 |
3 Feb 2023 | USD | 19.26 | 19.71 | 19.26 | 19.54 | 19.54 | +0.22 (+1.14%) | 201,600 |