Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2023 | USD | 15.77 | 15.78 | 15.54 | 15.58 | 15.58 | -0.06 (-0.38%) | 2,197,600 |
6 Mar 2023 | USD | 15.62 | 15.76 | 15.62 | 15.64 | 15.64 | +0.03 (+0.19%) | 1,833,200 |
3 Mar 2023 | USD | 15.46 | 15.62 | 15.45 | 15.61 | 15.61 | +0.28 (+1.83%) | 2,226,000 |
2 Mar 2023 | USD | 15.24 | 15.36 | 15.18 | 15.33 | 15.33 | +0.05 (+0.33%) | 1,917,200 |
1 Mar 2023 | USD | 15.34 | 15.39 | 15.26 | 15.28 | 15.28 | -0.07 (-0.46%) | 2,149,500 |
28 Feb 2023 | USD | 15.37 | 15.39 | 15.32 | 15.35 | 15.35 | -0.04 (-0.26%) | 2,943,700 |
27 Feb 2023 | USD | 15.42 | 15.52 | 15.37 | 15.39 | 15.39 | +0.01 (+0.07%) | 1,950,300 |
24 Feb 2023 | USD | 15.43 | 15.43 | 15.28 | 15.38 | 15.38 | -0.44 (-2.78%) | 2,125,100 |
23 Feb 2023 | USD | 15.82 | 15.89 | 15.74 | 15.82 | 15.82 | +0.05 (+0.32%) | 1,870,000 |
22 Feb 2023 | USD | 15.89 | 15.9 | 15.76 | 15.77 | 15.77 | -0.12 (-0.76%) | 1,969,400 |
21 Feb 2023 | USD | 15.81 | 15.97 | 15.75 | 15.89 | 15.89 | +0.26 (+1.66%) | 2,456,800 |
17 Feb 2023 | USD | 15.58 | 15.65 | 15.5 | 15.63 | 15.63 | +0.07 (+0.45%) | 1,394,300 |
16 Feb 2023 | USD | 15.52 | 15.63 | 15.52 | 15.56 | 15.56 | -0.1 (-0.64%) | 1,927,200 |
15 Feb 2023 | USD | 15.69 | 15.74 | 15.63 | 15.66 | 15.66 | -0.26 (-1.63%) | 2,272,900 |
14 Feb 2023 | USD | 15.88 | 16.02 | 15.82 | 15.92 | 15.92 | +0.01 (+0.06%) | 2,303,000 |
13 Feb 2023 | USD | 15.83 | 15.94 | 15.79 | 15.91 | 15.91 | -0.14 (-0.87%) | 2,426,700 |
10 Feb 2023 | USD | 16.01 | 16.08 | 16 | 16.05 | 16.05 | +0.07 (+0.44%) | 2,110,800 |
9 Feb 2023 | USD | 16.16 | 16.17 | 15.97 | 15.98 | 15.98 | -0.14 (-0.87%) | 2,561,900 |
8 Feb 2023 | USD | 16.1 | 16.17 | 16.08 | 16.12 | 16.12 | +0.2 (+1.26%) | 2,372,300 |
7 Feb 2023 | USD | 15.78 | 15.94 | 15.77 | 15.92 | 15.92 | +0.12 (+0.76%) | 1,913,900 |
6 Feb 2023 | USD | 15.82 | 15.9 | 15.73 | 15.8 | 15.8 | -0.17 (-1.06%) | 2,414,300 |
3 Feb 2023 | USD | 15.94 | 16.14 | 15.89 | 15.97 | 15.97 | +0.23 (+1.46%) | 3,517,000 |
2 Feb 2023 | USD | 15.97 | 15.99 | 15.64 | 15.74 | 15.74 | -0.11 (-0.69%) | 3,048,300 |
1 Feb 2023 | USD | 15.7 | 15.86 | 15.66 | 15.85 | 15.85 | +0.05 (+0.32%) | 3,768,400 |
31 Jan 2023 | USD | 15.76 | 15.83 | 15.69 | 15.8 | 15.8 | -0.09 (-0.57%) | 2,876,800 |
30 Jan 2023 | USD | 16 | 16.02 | 15.85 | 15.89 | 15.89 | -0.14 (-0.87%) | 2,314,800 |
27 Jan 2023 | USD | 16.04 | 16.07 | 15.94 | 16.03 | 16.03 | -0.07 (-0.43%) | 3,671,300 |
26 Jan 2023 | USD | 16.16 | 16.17 | 16.04 | 16.1 | 16.1 | -0.14 (-0.86%) | 1,789,400 |
25 Jan 2023 | USD | 16.17 | 16.26 | 16.16 | 16.24 | 16.24 | +0.11 (+0.68%) | 2,414,100 |
24 Jan 2023 | USD | 16.1 | 16.15 | 16.03 | 16.13 | 16.13 | -0.06 (-0.37%) | 2,617,500 |