Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 20.98 | 21.04 | 20.01 | 20.37 | 20.37 | -0.86 (-4.05%) | 36,498,500 |
16 Mar 2023 | USD | 20.47 | 21.44 | 20.21 | 21.23 | 21.23 | +0.39 (+1.87%) | 3,571,500 |
15 Mar 2023 | USD | 20.5 | 20.93 | 20.29 | 20.84 | 20.84 | -0.22 (-1.04%) | 4,179,800 |
14 Mar 2023 | USD | 21.22 | 21.63 | 20.83 | 21.06 | 21.06 | +0.36 (+1.74%) | 4,054,400 |
13 Mar 2023 | USD | 20.75 | 21.25 | 20.14 | 20.7 | 20.7 | -0.48 (-2.27%) | 4,053,100 |
10 Mar 2023 | USD | 21.88 | 22.02 | 21.04 | 21.18 | 21.18 | -0.72 (-3.29%) | 3,549,300 |
9 Mar 2023 | USD | 22.65 | 22.77 | 21.9 | 21.9 | 21.9 | -0.81 (-3.57%) | 2,886,200 |
8 Mar 2023 | USD | 22.7 | 23.1 | 22.54 | 22.71 | 22.71 | +0.06 (+0.26%) | 2,613,900 |
7 Mar 2023 | USD | 22.66 | 22.94 | 22.55 | 22.65 | 22.65 | -0.2 (-0.88%) | 3,058,100 |
6 Mar 2023 | USD | 23.08 | 23.84 | 22.78 | 22.85 | 22.85 | +0.94 (+4.29%) | 7,046,800 |
3 Mar 2023 | USD | 21.73 | 21.94 | 21.62 | 21.91 | 21.91 | +0.38 (+1.76%) | 977,700 |
2 Mar 2023 | USD | 21.08 | 21.62 | 21.08 | 21.53 | 21.53 | +0.19 (+0.89%) | 1,053,400 |
1 Mar 2023 | USD | 21.23 | 21.46 | 21.07 | 21.34 | 21.34 | -0.01 (-0.05%) | 1,867,000 |
28 Feb 2023 | USD | 21.61 | 21.82 | 21.32 | 21.35 | 21.35 | -0.21 (-0.97%) | 2,189,900 |
27 Feb 2023 | USD | 21.8 | 21.86 | 21.48 | 21.56 | 21.56 | -0.1 (-0.46%) | 606,200 |
24 Feb 2023 | USD | 21.4 | 21.68 | 21.28 | 21.66 | 21.66 | -0.21 (-0.96%) | 740,100 |
23 Feb 2023 | USD | 21.86 | 21.99 | 21.54 | 21.87 | 21.87 | +0.04 (+0.18%) | 898,000 |
22 Feb 2023 | USD | 21.75 | 22 | 21.7 | 21.83 | 21.83 | +0.15 (+0.69%) | 1,218,600 |
21 Feb 2023 | USD | 22.23 | 22.31 | 21.51 | 21.68 | 21.68 | -0.82 (-3.64%) | 1,315,300 |
17 Feb 2023 | USD | 22.39 | 22.53 | 22.14 | 22.5 | 22.5 | +0.2 (+0.90%) | 878,400 |
16 Feb 2023 | USD | 22.29 | 22.5 | 22.19 | 22.3 | 22.3 | +0.02 (+0.09%) | 971,800 |
15 Feb 2023 | USD | 21.99 | 22.3 | 21.94 | 22.28 | 22.28 | +0.15 (+0.68%) | 677,100 |
14 Feb 2023 | USD | 22.09 | 22.22 | 21.87 | 22.13 | 22.13 | 0.0 (0.0%) | 955,100 |
13 Feb 2023 | USD | 21.87 | 22.21 | 21.86 | 22.13 | 22.13 | +0.16 (+0.73%) | 1,563,300 |
10 Feb 2023 | USD | 21.98 | 22.2 | 21.8 | 21.97 | 21.97 | -0.03 (-0.14%) | 1,008,400 |
9 Feb 2023 | USD | 22.44 | 22.44 | 21.17 | 22 | 22 | +0.02 (+0.09%) | 1,993,600 |
8 Feb 2023 | USD | 22.18 | 22.33 | 21.83 | 21.98 | 21.98 | -0.4 (-1.79%) | 1,723,200 |
7 Feb 2023 | USD | 22.25 | 22.4 | 21.68 | 22.38 | 22.38 | +0.13 (+0.58%) | 1,870,700 |
6 Feb 2023 | USD | 22.59 | 22.74 | 22.04 | 22.25 | 22.25 | -0.54 (-2.37%) | 1,490,300 |
3 Feb 2023 | USD | 22.72 | 23.14 | 22.69 | 22.79 | 22.79 | -0.12 (-0.52%) | 1,409,300 |