Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 14.21 | 14.97 | 14.05 | 14.84 | 14.84 | +0.82 (+5.85%) | 4,598,200 |
16 Mar 2023 | USD | 14.09 | 14.1 | 13.64 | 14.02 | 14.02 | -0.03 (-0.21%) | 856,000 |
15 Mar 2023 | USD | 14.27 | 14.42 | 13.84 | 14.05 | 14.05 | -0.03 (-0.21%) | 1,628,900 |
14 Mar 2023 | USD | 13.7 | 14.09 | 13.65 | 14.08 | 14.08 | +0.37 (+2.70%) | 1,405,600 |
13 Mar 2023 | USD | 13.47 | 13.805 | 13.45 | 13.71 | 13.71 | +0.68 (+5.22%) | 1,673,500 |
10 Mar 2023 | USD | 13.01 | 13.42 | 12.995 | 13.03 | 13.03 | +0.25 (+1.96%) | 953,000 |
9 Mar 2023 | USD | 12.84 | 12.99 | 12.76 | 12.78 | 12.78 | +0.03 (+0.24%) | 651,900 |
8 Mar 2023 | USD | 12.98 | 13.07 | 12.73 | 12.75 | 12.75 | -0.22 (-1.70%) | 721,300 |
7 Mar 2023 | USD | 13.34 | 13.52 | 12.93 | 12.97 | 12.97 | -0.54 (-4.00%) | 884,300 |
6 Mar 2023 | USD | 13.59 | 13.765 | 13.39 | 13.51 | 13.51 | -0.11 (-0.81%) | 968,600 |
3 Mar 2023 | USD | 13.6 | 13.67 | 13.37 | 13.62 | 13.62 | +0.13 (+0.96%) | 805,500 |
2 Mar 2023 | USD | 13.45 | 13.535 | 13.383 | 13.49 | 13.49 | -0.04 (-0.30%) | 538,900 |
1 Mar 2023 | USD | 13.23 | 13.57 | 13.155 | 13.53 | 13.53 | +0.42 (+3.20%) | 1,175,500 |
28 Feb 2023 | USD | 12.95 | 13.21 | 12.84 | 13.11 | 13.11 | +0.15 (+1.16%) | 848,500 |
27 Feb 2023 | USD | 12.97 | 13.26 | 12.94 | 12.96 | 12.96 | 0.0 (0.0%) | 640,000 |
24 Feb 2023 | USD | 12.37 | 12.975 | 12.31 | 12.96 | 12.96 | +0.44 (+3.51%) | 871,900 |
23 Feb 2023 | USD | 12.61 | 12.67 | 12.41 | 12.52 | 12.52 | -0.03 (-0.24%) | 548,000 |
22 Feb 2023 | USD | 12.61 | 12.64 | 12.42 | 12.55 | 12.55 | -0.14 (-1.10%) | 542,300 |
21 Feb 2023 | USD | 12.71 | 12.92 | 12.63 | 12.69 | 12.69 | -0.08 (-0.63%) | 468,100 |
17 Feb 2023 | USD | 12.75 | 12.845 | 12.52 | 12.77 | 12.77 | -0.13 (-1.01%) | 595,000 |
16 Feb 2023 | USD | 12.8 | 12.955 | 12.64 | 12.9 | 12.9 | -0.02 (-0.15%) | 459,500 |
15 Feb 2023 | USD | 12.7 | 12.93 | 12.67 | 12.92 | 12.92 | -0.07 (-0.54%) | 589,300 |
14 Feb 2023 | USD | 12.71 | 13.01 | 12.67 | 12.99 | 12.99 | +0.2 (+1.56%) | 668,100 |
13 Feb 2023 | USD | 12.72 | 12.855 | 12.65 | 12.79 | 12.79 | +0.01 (+0.08%) | 389,200 |
10 Feb 2023 | USD | 12.66 | 12.935 | 12.66 | 12.78 | 12.78 | +0.1 (+0.79%) | 504,500 |
9 Feb 2023 | USD | 12.97 | 13.03 | 12.605 | 12.68 | 12.68 | -0.18 (-1.40%) | 418,800 |
8 Feb 2023 | USD | 12.97 | 13.03 | 12.83 | 12.86 | 12.86 | -0.08 (-0.62%) | 358,000 |
7 Feb 2023 | USD | 12.84 | 13.02 | 12.725 | 12.94 | 12.94 | +0.14 (+1.09%) | 516,300 |
6 Feb 2023 | USD | 12.85 | 12.92 | 12.67 | 12.8 | 12.8 | -0.06 (-0.47%) | 526,800 |
3 Feb 2023 | USD | 12.92 | 13.03 | 12.76 | 12.86 | 12.86 | -0.33 (-2.50%) | 707,300 |