Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 14.82 | 14.82 | 14.26 | 14.43 | 14.43 | -0.45 (-3.02%) | 158,100 |
16 Mar 2023 | USD | 14.87 | 15 | 14.669 | 14.88 | 14.88 | -0.07 (-0.47%) | 100,300 |
15 Mar 2023 | USD | 14.66 | 15 | 14.64 | 14.95 | 14.95 | +0.1 (+0.67%) | 124,800 |
14 Mar 2023 | USD | 15.01 | 15.09 | 14.645 | 14.85 | 14.85 | +0.09 (+0.61%) | 119,200 |
13 Mar 2023 | USD | 14.39 | 14.87 | 14.39 | 14.76 | 14.76 | +0.18 (+1.23%) | 89,100 |
10 Mar 2023 | USD | 14.81 | 14.95 | 14.36 | 14.58 | 14.58 | -0.26 (-1.75%) | 137,000 |
9 Mar 2023 | USD | 15 | 15.005 | 14.8 | 14.84 | 14.84 | -0.16 (-1.07%) | 148,800 |
8 Mar 2023 | USD | 15.01 | 15.1 | 14.94 | 15 | 15 | -0.03 (-0.20%) | 81,500 |
7 Mar 2023 | USD | 15.11 | 15.19 | 14.92 | 15.03 | 15.03 | -0.12 (-0.79%) | 133,900 |
6 Mar 2023 | USD | 15.17 | 15.25 | 15.105 | 15.15 | 15.15 | -0.02 (-0.13%) | 157,800 |
3 Mar 2023 | USD | 14.85 | 15.235 | 14.71 | 15.17 | 15.17 | +0.41 (+2.78%) | 87,300 |
2 Mar 2023 | USD | 14.62 | 15.17 | 14.593 | 14.76 | 14.76 | +0.21 (+1.44%) | 123,700 |
1 Mar 2023 | USD | 14.59 | 14.59 | 14.42 | 14.55 | 14.55 | -0.08 (-0.55%) | 107,900 |
28 Feb 2023 | USD | 14.81 | 14.9 | 14.63 | 14.63 | 14.63 | -0.05 (-0.34%) | 81,300 |
27 Feb 2023 | USD | 14.63 | 14.725 | 14.56 | 14.68 | 14.68 | +0.08 (+0.55%) | 82,500 |
24 Feb 2023 | USD | 14.85 | 14.85 | 14.54 | 14.6 | 14.6 | -0.29 (-1.95%) | 81,700 |
23 Feb 2023 | USD | 14.89 | 15 | 14.782 | 14.89 | 14.89 | +0.11 (+0.74%) | 84,600 |
22 Feb 2023 | USD | 14.86 | 15.04 | 14.64 | 14.78 | 14.78 | -0.04 (-0.27%) | 164,200 |
21 Feb 2023 | USD | 15.16 | 15.16 | 14.8 | 14.82 | 14.82 | -0.39 (-2.56%) | 91,600 |
17 Feb 2023 | USD | 15.44 | 15.47 | 15.1 | 15.21 | 15.21 | -0.13 (-0.85%) | 136,400 |
16 Feb 2023 | USD | 15.28 | 15.6 | 15.22 | 15.34 | 15.34 | -0.1 (-0.65%) | 65,200 |
15 Feb 2023 | USD | 15.26 | 15.49 | 15.21 | 15.44 | 15.44 | +0.08 (+0.52%) | 41,400 |
14 Feb 2023 | USD | 15.51 | 15.54 | 15.21 | 15.36 | 15.36 | -0.42 (-2.66%) | 77,600 |
13 Feb 2023 | USD | 15.6 | 15.88 | 15.54 | 15.78 | 15.78 | +0.22 (+1.41%) | 90,500 |
10 Feb 2023 | USD | 15.49 | 15.64 | 15.39 | 15.56 | 15.56 | +0.09 (+0.58%) | 71,000 |
9 Feb 2023 | USD | 15.89 | 15.98 | 15.29 | 15.47 | 15.47 | -0.33 (-2.09%) | 93,200 |
8 Feb 2023 | USD | 15.9 | 16.01 | 15.69 | 15.8 | 15.8 | -0.21 (-1.31%) | 194,900 |
7 Feb 2023 | USD | 16.07 | 16.24 | 15.92 | 16.01 | 16.01 | -0.04 (-0.25%) | 104,800 |
6 Feb 2023 | USD | 16.02 | 16.085 | 15.82 | 16.05 | 16.05 | +0.1 (+0.63%) | 80,400 |
3 Feb 2023 | USD | 15.58 | 15.98 | 15.42 | 15.95 | 15.95 | +0.39 (+2.51%) | 169,400 |