Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 18 | 18.05 | 17.31 | 17.72 | 17.72 | -0.66 (-3.59%) | 375,100 |
10 Mar 2023 | USD | 18.95 | 18.95 | 18.34 | 18.38 | 18.38 | -0.44 (-2.34%) | 155,600 |
9 Mar 2023 | USD | 19.15 | 19.364 | 18.81 | 18.82 | 18.82 | -0.35 (-1.83%) | 77,500 |
8 Mar 2023 | USD | 19.35 | 19.35 | 19.1 | 19.17 | 19.17 | +0.02 (+0.10%) | 60,100 |
7 Mar 2023 | USD | 19.2 | 19.29 | 19.09 | 19.15 | 19.15 | -0.1 (-0.52%) | 97,300 |
6 Mar 2023 | USD | 19.38 | 19.453 | 19.22 | 19.25 | 19.25 | -0.13 (-0.67%) | 134,000 |
3 Mar 2023 | USD | 19.25 | 19.45 | 19.19 | 19.38 | 19.38 | +0.13 (+0.68%) | 139,000 |
2 Mar 2023 | USD | 19.25 | 19.39 | 19.17 | 19.25 | 19.25 | -0.03 (-0.16%) | 101,500 |
1 Mar 2023 | USD | 19.25 | 19.341 | 19.19 | 19.28 | 19.28 | 0.0 (0.0%) | 68,900 |
28 Feb 2023 | USD | 19.35 | 19.41 | 19.17 | 19.28 | 19.28 | +0.04 (+0.21%) | 118,300 |
27 Feb 2023 | USD | 19.12 | 19.28 | 19.12 | 19.24 | 19.24 | +0.31 (+1.64%) | 71,100 |
24 Feb 2023 | USD | 19.25 | 19.3 | 18.93 | 18.93 | 18.93 | -0.38 (-1.97%) | 184,300 |
23 Feb 2023 | USD | 19.36 | 19.45 | 19.11 | 19.31 | 19.31 | +0.07 (+0.36%) | 59,200 |
22 Feb 2023 | USD | 19.06 | 19.34 | 19.06 | 19.24 | 19.24 | +0.11 (+0.58%) | 106,800 |
21 Feb 2023 | USD | 19.41 | 19.51 | 19.13 | 19.13 | 19.13 | -0.52 (-2.65%) | 95,100 |
17 Feb 2023 | USD | 19.54 | 19.7 | 19.45 | 19.65 | 19.65 | +0.14 (+0.72%) | 75,000 |
16 Feb 2023 | USD | 19.71 | 19.886 | 19.48 | 19.51 | 19.51 | -0.26 (-1.32%) | 143,700 |
15 Feb 2023 | USD | 19.96 | 19.96 | 19.71 | 19.77 | 19.77 | -0.08 (-0.40%) | 104,300 |
14 Feb 2023 | USD | 20.02 | 20.091 | 19.71 | 19.85 | 19.85 | -0.28 (-1.39%) | 175,400 |
13 Feb 2023 | USD | 20.13 | 20.205 | 20.09 | 20.13 | 20.13 | -0.03 (-0.15%) | 73,700 |
10 Feb 2023 | USD | 20.03 | 20.245 | 20.03 | 20.16 | 20.16 | +0.16 (+0.80%) | 108,100 |
9 Feb 2023 | USD | 20.12 | 20.205 | 20 | 20 | 20 | -0.11 (-0.55%) | 73,500 |
8 Feb 2023 | USD | 20.16 | 20.242 | 20.04 | 20.11 | 20.11 | -0.05 (-0.25%) | 82,200 |
7 Feb 2023 | USD | 20.01 | 20.26 | 20.01 | 20.16 | 20.16 | +0.1 (+0.50%) | 84,600 |
6 Feb 2023 | USD | 20.09 | 20.26 | 20 | 20.06 | 20.06 | -0.03 (-0.15%) | 93,300 |
3 Feb 2023 | USD | 19.97 | 20.278 | 19.97 | 20.09 | 20.09 | -0.1 (-0.50%) | 94,300 |
2 Feb 2023 | USD | 20.4 | 20.4 | 20.16 | 20.19 | 20.19 | -0.08 (-0.39%) | 208,700 |
1 Feb 2023 | USD | 19.9 | 20.39 | 19.885 | 20.27 | 20.27 | +0.31 (+1.55%) | 340,400 |
31 Jan 2023 | USD | 20.08 | 20.13 | 19.88 | 19.96 | 19.96 | -0.02 (-0.10%) | 196,800 |
30 Jan 2023 | USD | 19.82 | 20.09 | 19.77 | 19.98 | 19.98 | +0.13 (+0.65%) | 121,600 |