Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 21.15 | 21.21 | 20.04 | 20.49 | 20.49 | -0.73 (-3.44%) | 2,329,300 |
9 Mar 2023 | USD | 22.27 | 22.47 | 20.95 | 21.22 | 21.22 | -1.12 (-5.01%) | 2,470,500 |
8 Mar 2023 | USD | 22.28 | 22.385 | 21.81 | 22.34 | 22.34 | +0.03 (+0.13%) | 1,292,500 |
7 Mar 2023 | USD | 22.61 | 22.745 | 22.03 | 22.31 | 22.31 | -0.16 (-0.71%) | 1,439,400 |
6 Mar 2023 | USD | 22.68 | 22.93 | 22.32 | 22.47 | 22.47 | -0.3 (-1.32%) | 1,816,700 |
3 Mar 2023 | USD | 22.81 | 23.06 | 22.61 | 22.77 | 22.77 | +0.19 (+0.84%) | 1,715,900 |
2 Mar 2023 | USD | 22 | 22.87 | 22 | 22.58 | 22.58 | +0.39 (+1.76%) | 1,962,000 |
1 Mar 2023 | USD | 21.9 | 22.555 | 21.88 | 22.19 | 22.19 | +0.32 (+1.46%) | 2,542,700 |
28 Feb 2023 | USD | 21.39 | 22.47 | 21.39 | 21.87 | 21.87 | +0.56 (+2.63%) | 3,030,400 |
27 Feb 2023 | USD | 20.98 | 21.49 | 20.97 | 21.31 | 21.31 | +0.63 (+3.05%) | 1,595,700 |
24 Feb 2023 | USD | 20.8 | 20.97 | 20.31 | 20.68 | 20.68 | -0.48 (-2.27%) | 1,737,600 |
23 Feb 2023 | USD | 21.16 | 21.36 | 20.9 | 21.16 | 21.16 | +0.11 (+0.52%) | 1,643,300 |
22 Feb 2023 | USD | 20.97 | 21.2 | 20.751 | 21.05 | 21.05 | 0.0 (0.0%) | 1,978,300 |
21 Feb 2023 | USD | 21.37 | 21.75 | 20.72 | 21.05 | 21.05 | -0.7 (-3.22%) | 2,709,800 |
17 Feb 2023 | USD | 22.56 | 22.56 | 21.58 | 21.75 | 21.75 | -0.41 (-1.85%) | 2,263,400 |
16 Feb 2023 | USD | 23.18 | 23.46 | 22.09 | 22.16 | 22.16 | -1.4 (-5.94%) | 2,195,200 |
15 Feb 2023 | USD | 22.88 | 23.75 | 22.88 | 23.56 | 23.56 | +0.48 (+2.08%) | 1,787,600 |
14 Feb 2023 | USD | 21.56 | 23.105 | 21.349 | 23.08 | 23.08 | +1.37 (+6.31%) | 2,531,200 |
13 Feb 2023 | USD | 21.24 | 21.84 | 20.95 | 21.71 | 21.71 | +0.6 (+2.84%) | 2,013,800 |
10 Feb 2023 | USD | 20.91 | 21.15 | 20.592 | 21.11 | 21.11 | -0.07 (-0.33%) | 1,344,400 |
9 Feb 2023 | USD | 21.83 | 22.13 | 21.02 | 21.18 | 21.18 | -0.24 (-1.12%) | 1,945,500 |
8 Feb 2023 | USD | 21.69 | 21.895 | 21.1 | 21.42 | 21.42 | -0.57 (-2.59%) | 1,922,600 |
7 Feb 2023 | USD | 22.32 | 22.365 | 21.3 | 21.99 | 21.99 | -0.5 (-2.22%) | 2,831,600 |
6 Feb 2023 | USD | 22.5 | 22.68 | 21.95 | 22.49 | 22.49 | -0.4 (-1.75%) | 1,771,800 |
3 Feb 2023 | USD | 23.03 | 23.84 | 22.69 | 22.89 | 22.89 | -0.89 (-3.74%) | 2,441,100 |
2 Feb 2023 | USD | 24 | 24.105 | 23.383 | 23.78 | 23.78 | +0.01 (+0.04%) | 3,030,500 |
1 Feb 2023 | USD | 23.1 | 24.07 | 22.74 | 23.77 | 23.77 | +0.57 (+2.46%) | 3,312,500 |
31 Jan 2023 | USD | 23.03 | 23.38 | 22.83 | 23.2 | 23.2 | +0.31 (+1.35%) | 1,513,900 |
30 Jan 2023 | USD | 22.56 | 23.5 | 22.44 | 22.89 | 22.89 | +0.01 (+0.04%) | 2,317,800 |
27 Jan 2023 | USD | 22.21 | 23.215 | 22.05 | 22.88 | 22.88 | +0.65 (+2.92%) | 2,688,500 |