Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 13.95 | 14.28 | 13.63 | 13.88 | 13.88 | -0.24 (-1.70%) | 3,188,900 |
9 Mar 2023 | USD | 15.14 | 15.17 | 14.12 | 14.12 | 14.12 | -0.99 (-6.55%) | 2,721,900 |
8 Mar 2023 | USD | 14.78 | 15.12 | 14.62 | 15.11 | 15.11 | +0.32 (+2.16%) | 2,252,100 |
7 Mar 2023 | USD | 15.06 | 15.39 | 14.79 | 14.79 | 14.79 | -0.24 (-1.60%) | 2,429,800 |
6 Mar 2023 | USD | 15.07 | 15.46 | 14.95 | 15.03 | 15.03 | +0.14 (+0.94%) | 3,397,800 |
3 Mar 2023 | USD | 15.1 | 15.14 | 14.72 | 14.89 | 14.89 | +0.27 (+1.85%) | 2,578,400 |
2 Mar 2023 | USD | 14.24 | 14.63 | 14.17 | 14.62 | 14.62 | +0.23 (+1.60%) | 1,690,100 |
1 Mar 2023 | USD | 14.29 | 14.47 | 14.17 | 14.39 | 14.39 | +0.12 (+0.84%) | 1,339,200 |
28 Feb 2023 | USD | 14.57 | 14.79 | 14.27 | 14.27 | 14.27 | -0.41 (-2.79%) | 2,090,900 |
27 Feb 2023 | USD | 14.84 | 14.84 | 14.55 | 14.68 | 14.68 | +0.13 (+0.89%) | 1,764,800 |
24 Feb 2023 | USD | 14.55 | 14.62 | 14.22 | 14.55 | 14.55 | -0.12 (-0.82%) | 2,018,800 |
23 Feb 2023 | USD | 14.64 | 14.8 | 14.07 | 14.67 | 14.67 | +0.16 (+1.10%) | 3,160,300 |
22 Feb 2023 | USD | 14.51 | 14.96 | 14.17 | 14.51 | 14.51 | -0.13 (-0.89%) | 3,414,000 |
21 Feb 2023 | USD | 14.84 | 14.91 | 14.45 | 14.64 | 14.64 | -0.4 (-2.66%) | 3,760,900 |
17 Feb 2023 | USD | 15.45 | 15.62 | 14.91 | 15.04 | 15.04 | -0.45 (-2.91%) | 2,423,600 |
16 Feb 2023 | USD | 16.09 | 16.18 | 15.41 | 15.49 | 15.49 | -1.01 (-6.12%) | 3,564,700 |
15 Feb 2023 | USD | 16.17 | 16.56 | 16.14 | 16.5 | 16.5 | +0.18 (+1.10%) | 2,160,000 |
14 Feb 2023 | USD | 15.95 | 16.37 | 15.77 | 16.32 | 16.32 | +0.22 (+1.37%) | 2,046,100 |
13 Feb 2023 | USD | 15.77 | 16.4 | 15.68 | 16.1 | 16.1 | +0.34 (+2.16%) | 1,819,800 |
10 Feb 2023 | USD | 15.86 | 15.95 | 15.49 | 15.76 | 15.76 | -0.24 (-1.50%) | 1,753,300 |
9 Feb 2023 | USD | 16.24 | 16.29 | 15.97 | 16 | 16 | -0.03 (-0.19%) | 1,518,700 |
8 Feb 2023 | USD | 16.16 | 16.43 | 15.99 | 16.03 | 16.03 | -0.34 (-2.08%) | 1,791,400 |
7 Feb 2023 | USD | 16.21 | 16.47 | 16.07 | 16.37 | 16.37 | -0.02 (-0.12%) | 1,401,400 |
6 Feb 2023 | USD | 16.66 | 16.75 | 16.26 | 16.39 | 16.39 | -0.57 (-3.36%) | 1,478,700 |
3 Feb 2023 | USD | 16.81 | 17.14 | 16.76 | 16.96 | 16.96 | -0.12 (-0.70%) | 1,379,700 |
2 Feb 2023 | USD | 17 | 17.38 | 16.74 | 17.08 | 17.08 | +0.33 (+1.97%) | 2,971,200 |
1 Feb 2023 | USD | 16.47 | 16.96 | 16.11 | 16.75 | 16.75 | +0.35 (+2.13%) | 4,518,000 |
31 Jan 2023 | USD | 15.79 | 16.4 | 15.74 | 16.4 | 16.4 | +0.69 (+4.39%) | 2,333,500 |
30 Jan 2023 | USD | 15.61 | 15.87 | 15.58 | 15.71 | 15.71 | -0.09 (-0.57%) | 1,435,700 |
27 Jan 2023 | USD | 15.54 | 15.94 | 15.5 | 15.8 | 15.8 | +0.24 (+1.54%) | 1,938,400 |