Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2023 | USD | 14.17 | 14.25 | 14.06 | 14.2 | 14.2 | -0.18 (-1.25%) | 264,100 |
14 Mar 2023 | USD | 14.33 | 14.38 | 14.23 | 14.38 | 14.38 | +0.16 (+1.13%) | 375,700 |
13 Mar 2023 | USD | 14.28 | 14.36 | 14.15 | 14.22 | 14.22 | +0.26 (+1.86%) | 281,100 |
10 Mar 2023 | USD | 14.08 | 14.11 | 13.94 | 13.96 | 13.96 | 0.0 (0.0%) | 175,900 |
9 Mar 2023 | USD | 14.07 | 14.11 | 13.94 | 13.96 | 13.96 | 0.0 (0.0%) | 998,000 |
8 Mar 2023 | USD | 13.92 | 13.96 | 13.86 | 13.96 | 13.96 | +0.03 (+0.22%) | 1,337,100 |
7 Mar 2023 | USD | 14.04 | 14.09 | 13.9 | 13.93 | 13.93 | -0.17 (-1.21%) | 940,100 |
6 Mar 2023 | USD | 14.08 | 14.15 | 14.02 | 14.1 | 14.1 | -0.15 (-1.05%) | 1,578,600 |
3 Mar 2023 | USD | 14.27 | 14.33 | 14.19 | 14.25 | 14.25 | -0.16 (-1.11%) | 2,382,000 |
2 Mar 2023 | USD | 14.32 | 14.44 | 14.32 | 14.41 | 14.41 | +0.11 (+0.77%) | 281,400 |
1 Mar 2023 | USD | 14.44 | 14.55 | 14.28 | 14.3 | 14.3 | +0.17 (+1.20%) | 242,000 |
28 Feb 2023 | USD | 14.21 | 14.23 | 14.09 | 14.13 | 14.13 | -0.17 (-1.19%) | 375,900 |
27 Feb 2023 | USD | 14.24 | 14.32 | 14.22 | 14.3 | 14.3 | +0.14 (+0.99%) | 359,400 |
24 Feb 2023 | USD | 14.03 | 14.18 | 14.03 | 14.16 | 14.16 | +0.02 (+0.14%) | 157,100 |
23 Feb 2023 | USD | 14.22 | 14.25 | 14.06 | 14.14 | 14.14 | -0.09 (-0.63%) | 367,400 |
22 Feb 2023 | USD | 14.28 | 14.32 | 14.22 | 14.23 | 14.23 | +0.13 (+0.92%) | 271,500 |
21 Feb 2023 | USD | 14 | 14.12 | 14 | 14.1 | 14.1 | -0.06 (-0.42%) | 402,400 |
17 Feb 2023 | USD | 14.02 | 14.17 | 14.01 | 14.16 | 14.16 | +0.19 (+1.36%) | 239,200 |
16 Feb 2023 | USD | 13.9 | 14.07 | 13.89 | 13.97 | 13.97 | -0.18 (-1.27%) | 202,000 |
15 Feb 2023 | USD | 14.15 | 14.16 | 14.09 | 14.15 | 14.15 | -0.15 (-1.05%) | 367,400 |
14 Feb 2023 | USD | 14.25 | 14.33 | 14.14 | 14.3 | 14.3 | +0.01 (+0.07%) | 250,400 |
13 Feb 2023 | USD | 14.08 | 14.3 | 14.07 | 14.29 | 14.29 | +0.39 (+2.81%) | 386,400 |
10 Feb 2023 | USD | 13.85 | 13.98 | 13.83 | 13.9 | 13.9 | -0.09 (-0.64%) | 1,102,700 |
9 Feb 2023 | USD | 14.01 | 14.08 | 13.96 | 13.99 | 13.99 | -0.01 (-0.07%) | 968,000 |
8 Feb 2023 | USD | 13.95 | 14.04 | 13.94 | 14 | 14 | -0.02 (-0.14%) | 336,000 |
7 Feb 2023 | USD | 13.91 | 14.05 | 13.83 | 14.02 | 14.02 | -0.01 (-0.07%) | 300,200 |
6 Feb 2023 | USD | 14.16 | 14.21 | 14.02 | 14.03 | 14.03 | -0.12 (-0.85%) | 560,000 |
3 Feb 2023 | USD | 14.12 | 14.25 | 14.09 | 14.15 | 14.15 | +0.21 (+1.51%) | 4,418,600 |
2 Feb 2023 | USD | 14.04 | 14.04 | 13.9 | 13.94 | 13.94 | -0.4 (-2.79%) | 472,600 |
1 Feb 2023 | USD | 14.26 | 14.37 | 14.15 | 14.34 | 14.34 | -0.1 (-0.69%) | 267,800 |