Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 16.51 | 16.6 | 15.7 | 16.55 | 16.55 | -0.03 (-0.18%) | 1,730,100 |
9 Mar 2023 | USD | 17.71 | 17.98 | 16.48 | 16.58 | 16.58 | -1.2 (-6.75%) | 1,142,400 |
8 Mar 2023 | USD | 17.65 | 17.81 | 17.44 | 17.78 | 17.78 | +0.11 (+0.62%) | 753,300 |
7 Mar 2023 | USD | 17.79 | 18.49 | 17.615 | 17.67 | 17.67 | -0.12 (-0.67%) | 632,700 |
6 Mar 2023 | USD | 18.26 | 18.26 | 17.45 | 17.79 | 17.79 | -0.46 (-2.52%) | 1,219,200 |
3 Mar 2023 | USD | 17.89 | 18.42 | 17.76 | 18.25 | 18.25 | +0.68 (+3.87%) | 1,127,900 |
2 Mar 2023 | USD | 17.35 | 17.755 | 17.283 | 17.57 | 17.57 | +0.15 (+0.86%) | 934,000 |
1 Mar 2023 | USD | 18.44 | 18.88 | 17.26 | 17.42 | 17.42 | -0.79 (-4.34%) | 1,777,300 |
28 Feb 2023 | USD | 18.1 | 18.365 | 17.85 | 18.21 | 18.21 | +0.07 (+0.39%) | 1,028,200 |
27 Feb 2023 | USD | 18.71 | 18.71 | 18.11 | 18.14 | 18.14 | -0.17 (-0.93%) | 1,039,000 |
24 Feb 2023 | USD | 18.4 | 18.73 | 18.13 | 18.31 | 18.31 | -0.35 (-1.88%) | 581,700 |
23 Feb 2023 | USD | 19.16 | 19.28 | 18.17 | 18.66 | 18.66 | -0.43 (-2.25%) | 780,200 |
22 Feb 2023 | USD | 18.5 | 19.249 | 18.41 | 19.09 | 19.09 | +0.51 (+2.74%) | 873,500 |
21 Feb 2023 | USD | 20.05 | 20.08 | 18.56 | 18.58 | 18.58 | -1.73 (-8.52%) | 886,000 |
17 Feb 2023 | USD | 19.28 | 20.35 | 18.96 | 20.31 | 20.31 | +1.01 (+5.23%) | 853,300 |
16 Feb 2023 | USD | 19.42 | 19.94 | 19.24 | 19.3 | 19.3 | -0.35 (-1.78%) | 729,200 |
15 Feb 2023 | USD | 19.48 | 19.905 | 19.36 | 19.65 | 19.65 | -0.09 (-0.46%) | 524,400 |
14 Feb 2023 | USD | 19.55 | 20.12 | 19.35 | 19.74 | 19.74 | -0.18 (-0.90%) | 509,000 |
13 Feb 2023 | USD | 20.25 | 20.57 | 19.52 | 19.92 | 19.92 | -0.21 (-1.04%) | 551,400 |
10 Feb 2023 | USD | 20.31 | 20.515 | 19.71 | 20.13 | 20.13 | -0.28 (-1.37%) | 565,300 |
9 Feb 2023 | USD | 21.16 | 21.61 | 20.21 | 20.41 | 20.41 | -0.27 (-1.31%) | 538,700 |
8 Feb 2023 | USD | 21.24 | 21.75 | 20.67 | 20.68 | 20.68 | -0.66 (-3.09%) | 453,000 |
7 Feb 2023 | USD | 21.07 | 21.47 | 20.68 | 21.34 | 21.34 | +0.27 (+1.28%) | 563,400 |
6 Feb 2023 | USD | 20.27 | 21.13 | 19.826 | 21.07 | 21.07 | +0.56 (+2.73%) | 785,700 |
3 Feb 2023 | USD | 21 | 21.05 | 20.32 | 20.51 | 20.51 | -0.65 (-3.07%) | 838,200 |
2 Feb 2023 | USD | 21 | 22.03 | 20.8 | 21.16 | 21.16 | -1.21 (-5.41%) | 1,645,600 |
1 Feb 2023 | USD | 21.5 | 22.75 | 21.11 | 22.37 | 22.37 | +0.74 (+3.42%) | 912,800 |
31 Jan 2023 | USD | 22.09 | 22.73 | 21.46 | 21.63 | 21.63 | -0.72 (-3.22%) | 956,000 |
30 Jan 2023 | USD | 23 | 23 | 22.25 | 22.35 | 22.35 | -0.78 (-3.37%) | 728,700 |
27 Jan 2023 | USD | 23.05 | 23.63 | 22.66 | 23.13 | 23.13 | +0.04 (+0.17%) | 965,900 |