Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2023 | USD | 14.01 | 14.07 | 13.98 | 13.99 | 13.99 | -0.02 (-0.14%) | 1,121,700 |
7 Mar 2023 | USD | 14.13 | 14.14 | 13.95 | 14.01 | 14.01 | -0.22 (-1.55%) | 2,974,300 |
6 Mar 2023 | USD | 14.33 | 14.33 | 14.23 | 14.23 | 14.23 | -0.08 (-0.56%) | 1,105,200 |
3 Mar 2023 | USD | 14.23 | 14.32 | 14.18 | 14.31 | 14.31 | +0.15 (+1.06%) | 1,362,900 |
2 Mar 2023 | USD | 14.14 | 14.19 | 14.11 | 14.16 | 14.16 | 0.0 (0.0%) | 1,536,200 |
1 Mar 2023 | USD | 14.18 | 14.22 | 14.14 | 14.16 | 14.16 | +0.1 (+0.71%) | 2,016,100 |
28 Feb 2023 | USD | 14.01 | 14.1 | 13.97 | 14.06 | 14.06 | +0.06 (+0.43%) | 1,306,100 |
27 Feb 2023 | USD | 13.98 | 14.03 | 13.97 | 14 | 14 | +0.04 (+0.29%) | 1,038,100 |
24 Feb 2023 | USD | 13.97 | 14 | 13.94 | 13.96 | 13.96 | -0.09 (-0.64%) | 1,162,200 |
23 Feb 2023 | USD | 14.09 | 14.11 | 14.01 | 14.05 | 14.05 | 0.0 (0.0%) | 1,142,800 |
22 Feb 2023 | USD | 14.17 | 14.17 | 14.05 | 14.05 | 14.05 | -0.09 (-0.64%) | 733,100 |
21 Feb 2023 | USD | 14.16 | 14.2 | 14.11 | 14.14 | 14.14 | -0.05 (-0.35%) | 1,113,700 |
17 Feb 2023 | USD | 14.09 | 14.2 | 14.06 | 14.19 | 14.19 | +0.03 (+0.21%) | 1,121,900 |
16 Feb 2023 | USD | 14.1 | 14.22 | 14.08 | 14.16 | 14.16 | 0.0 (0.0%) | 1,294,400 |
15 Feb 2023 | USD | 14.19 | 14.22 | 14.12 | 14.16 | 14.16 | -0.18 (-1.26%) | 4,744,300 |
14 Feb 2023 | USD | 14.31 | 14.43 | 14.25 | 14.34 | 14.34 | +0.01 (+0.07%) | 1,385,700 |
13 Feb 2023 | USD | 14.37 | 14.39 | 14.3 | 14.33 | 14.33 | -0.09 (-0.62%) | 985,600 |
10 Feb 2023 | USD | 14.44 | 14.44 | 14.35 | 14.42 | 14.42 | +0.04 (+0.28%) | 980,400 |
9 Feb 2023 | USD | 14.57 | 14.59 | 14.37 | 14.38 | 14.38 | -0.12 (-0.83%) | 1,702,100 |
8 Feb 2023 | USD | 14.53 | 14.55 | 14.46 | 14.5 | 14.5 | +0.03 (+0.21%) | 1,306,200 |
7 Feb 2023 | USD | 14.47 | 14.59 | 14.42 | 14.47 | 14.47 | 0.0 (0.0%) | 1,504,400 |
6 Feb 2023 | USD | 14.5 | 14.53 | 14.41 | 14.47 | 14.47 | +0.06 (+0.42%) | 1,438,200 |
3 Feb 2023 | USD | 14.56 | 14.62 | 14.41 | 14.41 | 14.41 | -0.39 (-2.64%) | 2,865,300 |
2 Feb 2023 | USD | 15.12 | 15.15 | 14.8 | 14.8 | 14.8 | -0.36 (-2.37%) | 2,018,300 |
1 Feb 2023 | USD | 14.95 | 15.16 | 14.88 | 15.16 | 15.16 | +0.22 (+1.47%) | 2,504,200 |
31 Jan 2023 | USD | 14.86 | 14.95 | 14.83 | 14.94 | 14.94 | +0.08 (+0.54%) | 1,224,500 |
30 Jan 2023 | USD | 14.92 | 14.94 | 14.83 | 14.86 | 14.86 | -0.05 (-0.34%) | 3,696,900 |
27 Jan 2023 | USD | 14.91 | 14.99 | 14.81 | 14.91 | 14.91 | -0.02 (-0.13%) | 1,782,200 |
26 Jan 2023 | USD | 14.98 | 14.99 | 14.84 | 14.93 | 14.93 | -0.14 (-0.93%) | 3,313,700 |
25 Jan 2023 | USD | 14.98 | 15.07 | 14.92 | 15.07 | 15.07 | +0.05 (+0.33%) | 1,428,300 |