Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 18.88 | 19.261 | 18.85 | 19.16 | 19.16 | +0.545 (+2.93%) | 4,121,500 |
16 Mar 2023 | USD | 18.72 | 18.721 | 18.549 | 18.615 | 18.615 | +0.04 (+0.22%) | 3,940,900 |
15 Mar 2023 | USD | 18.65 | 18.779 | 18.5 | 18.575 | 18.575 | +0.145 (+0.79%) | 4,385,300 |
14 Mar 2023 | USD | 18.5 | 18.516 | 18.38 | 18.43 | 18.43 | -0.12 (-0.65%) | 2,882,800 |
13 Mar 2023 | USD | 18.43 | 18.56 | 18.385 | 18.55 | 18.55 | +0.43 (+2.37%) | 3,632,000 |
10 Mar 2023 | USD | 17.92 | 18.125 | 17.92 | 18.12 | 18.12 | +0.38 (+2.14%) | 2,278,300 |
9 Mar 2023 | USD | 17.69 | 17.79 | 17.69 | 17.74 | 17.74 | +0.17 (+0.97%) | 1,638,000 |
8 Mar 2023 | USD | 17.57 | 17.676 | 17.57 | 17.57 | 17.57 | -0.01 (-0.06%) | 1,806,000 |
7 Mar 2023 | USD | 17.77 | 17.77 | 17.57 | 17.58 | 17.58 | -0.32 (-1.79%) | 2,017,300 |
6 Mar 2023 | USD | 17.97 | 17.97 | 17.884 | 17.9 | 17.9 | -0.07 (-0.39%) | 1,733,900 |
3 Mar 2023 | USD | 17.87 | 17.99 | 17.824 | 17.97 | 17.97 | +0.18 (+1.01%) | 1,800,500 |
2 Mar 2023 | USD | 17.78 | 17.83 | 17.76 | 17.79 | 17.79 | -0.01 (-0.06%) | 1,658,600 |
1 Mar 2023 | USD | 17.82 | 17.875 | 17.779 | 17.8 | 17.8 | +0.1 (+0.56%) | 872,500 |
28 Feb 2023 | USD | 17.6 | 17.748 | 17.59 | 17.7 | 17.7 | +0.08 (+0.45%) | 1,194,000 |
27 Feb 2023 | USD | 17.61 | 17.64 | 17.575 | 17.62 | 17.62 | +0.07 (+0.40%) | 823,300 |
24 Feb 2023 | USD | 17.56 | 17.595 | 17.53 | 17.55 | 17.55 | -0.13 (-0.74%) | 1,118,700 |
23 Feb 2023 | USD | 17.71 | 17.73 | 17.63 | 17.68 | 17.68 | -0.005 (-0.03%) | 939,800 |
22 Feb 2023 | USD | 17.8 | 17.82 | 17.678 | 17.685 | 17.685 | -0.1 (-0.56%) | 851,400 |
21 Feb 2023 | USD | 17.84 | 17.88 | 17.754 | 17.785 | 17.785 | -0.065 (-0.36%) | 900,300 |
17 Feb 2023 | USD | 17.7 | 17.87 | 17.68 | 17.85 | 17.85 | +0.05 (+0.28%) | 992,600 |
16 Feb 2023 | USD | 17.76 | 17.886 | 17.72 | 17.8 | 17.8 | -0.01 (-0.06%) | 1,373,900 |
15 Feb 2023 | USD | 17.79 | 17.82 | 17.74 | 17.81 | 17.81 | -0.19 (-1.06%) | 822,100 |
14 Feb 2023 | USD | 17.92 | 18.09 | 17.87 | 18 | 18 | +0.03 (+0.17%) | 1,525,500 |
13 Feb 2023 | USD | 18.01 | 18.02 | 17.945 | 17.97 | 17.97 | -0.11 (-0.61%) | 915,000 |
10 Feb 2023 | USD | 18.1 | 18.1 | 18 | 18.08 | 18.08 | +0.05 (+0.28%) | 1,375,800 |
9 Feb 2023 | USD | 18.3 | 18.3 | 18.02 | 18.03 | 18.03 | -0.16 (-0.88%) | 1,534,600 |
8 Feb 2023 | USD | 18.23 | 18.23 | 18.125 | 18.19 | 18.19 | +0.05 (+0.28%) | 889,400 |
7 Feb 2023 | USD | 18.11 | 18.26 | 18.084 | 18.14 | 18.14 | +0.03 (+0.17%) | 1,890,200 |
6 Feb 2023 | USD | 18.15 | 18.186 | 18.066 | 18.11 | 18.11 | +0.03 (+0.17%) | 1,555,400 |
3 Feb 2023 | USD | 18.24 | 18.286 | 18.05 | 18.08 | 18.08 | -0.47 (-2.53%) | 2,238,700 |