Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 13.43 | 13.8 | 13.41 | 13.59 | 13.59 | +0.73 (+5.68%) | 2,057,200 |
10 Mar 2023 | USD | 13.18 | 13.37 | 12.78 | 12.86 | 12.86 | -0.08 (-0.62%) | 1,943,800 |
9 Mar 2023 | USD | 13.1 | 13.24 | 12.92 | 12.94 | 12.94 | -0.06 (-0.46%) | 1,187,900 |
8 Mar 2023 | USD | 13.29 | 13.37 | 12.98 | 13 | 13 | -0.25 (-1.89%) | 1,451,300 |
7 Mar 2023 | USD | 13.62 | 13.62 | 13.16 | 13.25 | 13.25 | -0.49 (-3.57%) | 1,574,900 |
6 Mar 2023 | USD | 13.93 | 14.07 | 13.68 | 13.74 | 13.74 | -0.22 (-1.58%) | 1,327,700 |
3 Mar 2023 | USD | 13.86 | 13.98 | 13.68 | 13.96 | 13.96 | +0.21 (+1.53%) | 1,351,700 |
2 Mar 2023 | USD | 13.72 | 13.8 | 13.56 | 13.75 | 13.75 | -0.16 (-1.15%) | 1,673,200 |
1 Mar 2023 | USD | 13.88 | 14.02 | 13.61 | 13.91 | 13.91 | +0.26 (+1.90%) | 1,858,700 |
28 Feb 2023 | USD | 13.7 | 13.8 | 13.47 | 13.65 | 13.65 | -0.06 (-0.44%) | 1,857,500 |
27 Feb 2023 | USD | 13.62 | 13.82 | 13.58 | 13.71 | 13.71 | +0.15 (+1.11%) | 1,062,500 |
24 Feb 2023 | USD | 13.43 | 13.63 | 13.38 | 13.56 | 13.56 | -0.08 (-0.59%) | 1,354,600 |
23 Feb 2023 | USD | 13.67 | 13.75 | 13.53 | 13.64 | 13.64 | -0.06 (-0.44%) | 1,510,400 |
22 Feb 2023 | USD | 13.81 | 13.93 | 13.59 | 13.7 | 13.7 | -0.06 (-0.44%) | 1,945,800 |
21 Feb 2023 | USD | 14 | 14 | 13.6 | 13.76 | 13.76 | -0.25 (-1.78%) | 1,702,900 |
17 Feb 2023 | USD | 13.86 | 14.04 | 13.71 | 14.01 | 14.01 | -0.07 (-0.50%) | 1,548,700 |
16 Feb 2023 | USD | 13.93 | 14.17 | 13.77 | 14.08 | 14.08 | 0.0 (0.0%) | 1,476,400 |
15 Feb 2023 | USD | 14.05 | 14.1 | 13.91 | 14.08 | 14.08 | -0.28 (-1.95%) | 1,999,600 |
14 Feb 2023 | USD | 14.24 | 14.49 | 14.07 | 14.36 | 14.36 | +0.06 (+0.42%) | 1,789,900 |
13 Feb 2023 | USD | 14.48 | 14.51 | 14.08 | 14.3 | 14.3 | -0.28 (-1.92%) | 2,578,200 |
10 Feb 2023 | USD | 15.35 | 15.39 | 14.13 | 14.58 | 14.58 | -1.19 (-7.55%) | 4,687,500 |
9 Feb 2023 | USD | 16.18 | 16.3 | 15.68 | 15.77 | 15.77 | -0.26 (-1.62%) | 1,318,000 |
8 Feb 2023 | USD | 16.28 | 16.29 | 15.97 | 16.03 | 16.03 | -0.18 (-1.11%) | 809,100 |
7 Feb 2023 | USD | 16 | 16.34 | 15.9 | 16.21 | 16.21 | +0.27 (+1.69%) | 811,000 |
6 Feb 2023 | USD | 16.01 | 16.22 | 15.84 | 15.94 | 15.94 | -0.25 (-1.54%) | 1,167,700 |
3 Feb 2023 | USD | 16.41 | 16.64 | 16.09 | 16.19 | 16.19 | -0.76 (-4.48%) | 1,790,000 |
2 Feb 2023 | USD | 17.56 | 17.7 | 16.82 | 16.95 | 16.95 | -0.53 (-3.03%) | 1,048,100 |
1 Feb 2023 | USD | 16.88 | 17.58 | 16.79 | 17.48 | 17.48 | +0.54 (+3.19%) | 1,139,300 |
31 Jan 2023 | USD | 16.84 | 17.02 | 16.78 | 16.94 | 16.94 | -0.05 (-0.29%) | 1,028,100 |
30 Jan 2023 | USD | 17.06 | 17.18 | 16.99 | 16.99 | 16.99 | -0.17 (-0.99%) | 1,271,300 |