Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 19.37 | 19.63 | 18.97 | 19.53 | 19.53 | +0.37 (+1.93%) | 159,700 |
2 Mar 2023 | USD | 19.25 | 19.31 | 19.01 | 19.16 | 19.16 | -0.2 (-1.03%) | 78,100 |
1 Mar 2023 | USD | 19.5 | 19.64 | 18.93 | 19.36 | 19.36 | -0.16 (-0.82%) | 78,800 |
28 Feb 2023 | USD | 18.97 | 19.75 | 18.97 | 19.52 | 19.52 | +0.45 (+2.36%) | 144,800 |
27 Feb 2023 | USD | 19.86 | 19.92 | 18.99 | 19.07 | 19.07 | -0.61 (-3.10%) | 121,800 |
24 Feb 2023 | USD | 19.26 | 19.75 | 19 | 19.68 | 19.68 | +0.09 (+0.46%) | 167,500 |
23 Feb 2023 | USD | 19.99 | 19.99 | 19.02 | 19.59 | 19.59 | -0.31 (-1.56%) | 134,000 |
22 Feb 2023 | USD | 18.41 | 20.23 | 18.41 | 19.9 | 19.9 | +1.04 (+5.51%) | 219,100 |
21 Feb 2023 | USD | 19.33 | 19.53 | 18.76 | 18.86 | 18.86 | -0.8 (-4.07%) | 136,900 |
17 Feb 2023 | USD | 19.01 | 19.72 | 19 | 19.66 | 19.66 | +0.85 (+4.52%) | 125,800 |
16 Feb 2023 | USD | 19.09 | 19.09 | 18.3 | 18.81 | 18.81 | -0.48 (-2.49%) | 109,000 |
15 Feb 2023 | USD | 18.81 | 19.32 | 18.69 | 19.29 | 19.29 | +0.25 (+1.31%) | 76,800 |
14 Feb 2023 | USD | 19.11 | 19.49 | 18.92 | 19.04 | 19.04 | -0.27 (-1.40%) | 78,500 |
13 Feb 2023 | USD | 18.7 | 19.33 | 18.56 | 19.31 | 19.31 | +0.6 (+3.21%) | 63,600 |
10 Feb 2023 | USD | 18.39 | 18.86 | 18.28 | 18.71 | 18.71 | +0.25 (+1.35%) | 70,700 |
9 Feb 2023 | USD | 18.54 | 18.83 | 18.37 | 18.46 | 18.46 | -0.05 (-0.27%) | 81,800 |
8 Feb 2023 | USD | 18.39 | 18.76 | 18.35 | 18.51 | 18.51 | -0.06 (-0.32%) | 79,100 |
7 Feb 2023 | USD | 18.75 | 18.91 | 18.14 | 18.57 | 18.57 | -0.37 (-1.95%) | 155,400 |
6 Feb 2023 | USD | 20.06 | 20.06 | 18.29 | 18.94 | 18.94 | -1.34 (-6.61%) | 114,200 |
3 Feb 2023 | USD | 20.44 | 20.81 | 20.06 | 20.28 | 20.28 | -0.46 (-2.22%) | 195,300 |
2 Feb 2023 | USD | 20.11 | 21.07 | 19.72 | 20.74 | 20.74 | +0.67 (+3.34%) | 129,600 |
1 Feb 2023 | USD | 19.41 | 20.42 | 19.41 | 20.07 | 20.07 | +0.52 (+2.66%) | 151,300 |
31 Jan 2023 | USD | 19.24 | 19.79 | 19.19 | 19.55 | 19.55 | +0.33 (+1.72%) | 230,100 |
30 Jan 2023 | USD | 19.51 | 19.65 | 19.19 | 19.22 | 19.22 | -0.29 (-1.49%) | 72,000 |
27 Jan 2023 | USD | 18.9 | 19.6 | 18.9 | 19.51 | 19.51 | +0.49 (+2.58%) | 70,900 |
26 Jan 2023 | USD | 19.05 | 19.37 | 18.72 | 19.02 | 19.02 | +0.11 (+0.58%) | 64,600 |
25 Jan 2023 | USD | 18.33 | 18.94 | 18.33 | 18.91 | 18.91 | +0.37 (+2.00%) | 53,700 |
24 Jan 2023 | USD | 18.81 | 19.11 | 18.47 | 18.54 | 18.54 | -0.43 (-2.27%) | 66,500 |
23 Jan 2023 | USD | 18.48 | 19.02 | 18.3 | 18.97 | 18.97 | +0.42 (+2.26%) | 85,600 |
20 Jan 2023 | USD | 18.56 | 18.93 | 18.21 | 18.55 | 18.55 | +0.21 (+1.15%) | 128,700 |