Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2023 | USD | 14.6 | 14.62 | 14.24 | 14.35 | 14.35 | -0.25 (-1.71%) | 25,800 |
6 Mar 2023 | USD | 14.81 | 14.9 | 14.56 | 14.6 | 14.6 | -0.35 (-2.34%) | 35,700 |
3 Mar 2023 | USD | 14.77 | 15.01 | 14.73 | 14.95 | 14.95 | +0.22 (+1.49%) | 33,900 |
2 Mar 2023 | USD | 14.59 | 14.85 | 14.59 | 14.73 | 14.73 | +0.05 (+0.34%) | 11,100 |
1 Mar 2023 | USD | 14.72 | 14.72 | 14.31 | 14.68 | 14.68 | +0.36 (+2.51%) | 46,400 |
28 Feb 2023 | USD | 14.25 | 14.49 | 14.06 | 14.32 | 14.32 | +0.05 (+0.35%) | 75,300 |
27 Feb 2023 | USD | 14.58 | 14.58 | 14.25 | 14.27 | 14.27 | -0.15 (-1.04%) | 35,500 |
24 Feb 2023 | USD | 14.54 | 14.94 | 14.2 | 14.42 | 14.42 | -0.51 (-3.42%) | 63,500 |
23 Feb 2023 | USD | 15.13 | 15.13 | 14.71 | 14.93 | 14.93 | +0.03 (+0.20%) | 33,900 |
22 Feb 2023 | USD | 15.25 | 15.25 | 14.51 | 14.9 | 14.9 | -0.2 (-1.32%) | 36,900 |
21 Feb 2023 | USD | 15.43 | 15.43 | 14.42 | 15.1 | 15.1 | -0.41 (-2.64%) | 68,400 |
17 Feb 2023 | USD | 15.51 | 15.62 | 15.5 | 15.51 | 15.51 | -0.12 (-0.77%) | 85,400 |
16 Feb 2023 | USD | 15.6 | 15.85 | 15.5 | 15.63 | 15.63 | 0.0 (0.0%) | 41,600 |
15 Feb 2023 | USD | 15.54 | 15.67 | 15.5 | 15.63 | 15.63 | -0.22 (-1.39%) | 22,300 |
14 Feb 2023 | USD | 15.55 | 16.04 | 15.55 | 15.85 | 15.85 | +0.05 (+0.32%) | 41,700 |
13 Feb 2023 | USD | 15.88 | 16.02 | 15.63 | 15.8 | 15.8 | +0.08 (+0.51%) | 34,700 |
10 Feb 2023 | USD | 15.8 | 15.89 | 15.55 | 15.72 | 15.72 | -0.32 (-2.00%) | 31,300 |
9 Feb 2023 | USD | 16.4 | 16.46 | 15.82 | 16.04 | 16.04 | +0.05 (+0.31%) | 35,600 |
8 Feb 2023 | USD | 16.07 | 16.2 | 15.75 | 15.99 | 15.99 | -0.15 (-0.93%) | 20,000 |
7 Feb 2023 | USD | 16.03 | 16.48 | 15.68 | 16.14 | 16.14 | +0.31 (+1.96%) | 39,000 |
6 Feb 2023 | USD | 15.56 | 16.14 | 15.34 | 15.83 | 15.83 | +0.04 (+0.25%) | 41,100 |
3 Feb 2023 | USD | 16.15 | 16.17 | 15.71 | 15.79 | 15.79 | -0.61 (-3.72%) | 25,600 |
2 Feb 2023 | USD | 16.5 | 16.5 | 16.06 | 16.4 | 16.4 | -0.08 (-0.49%) | 34,800 |
1 Feb 2023 | USD | 16.34 | 17.25 | 16.29 | 16.48 | 16.48 | +0.36 (+2.23%) | 49,500 |
31 Jan 2023 | USD | 15.7 | 16.42 | 15.5 | 16.12 | 16.12 | +0.37 (+2.35%) | 124,300 |
30 Jan 2023 | USD | 15.75 | 16.07 | 15.57 | 15.75 | 15.75 | -0.4 (-2.48%) | 28,300 |
27 Jan 2023 | USD | 16.35 | 16.56 | 16.09 | 16.15 | 16.15 | -0.3 (-1.82%) | 31,800 |
26 Jan 2023 | USD | 15.83 | 16.6 | 15.61 | 16.45 | 16.45 | +0.81 (+5.18%) | 48,200 |
25 Jan 2023 | USD | 15.47 | 15.66 | 15.3 | 15.64 | 15.64 | +0.07 (+0.45%) | 25,400 |
24 Jan 2023 | USD | 15.37 | 15.67 | 15.37 | 15.57 | 15.57 | +0.04 (+0.26%) | 23,100 |