Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 12.31 | 12.36 | 11.74 | 11.89 | 11.89 | -0.65 (-5.18%) | 4,523,400 |
16 Mar 2023 | USD | 11.81 | 12.565 | 11.67 | 12.54 | 12.54 | +0.52 (+4.33%) | 2,083,400 |
15 Mar 2023 | USD | 12.71 | 12.95 | 11.67 | 12.02 | 12.02 | -1.31 (-9.83%) | 3,333,100 |
14 Mar 2023 | USD | 13.74 | 14.029 | 13.27 | 13.33 | 13.33 | -0.29 (-2.13%) | 2,425,600 |
13 Mar 2023 | USD | 13.42 | 14.04 | 13.14 | 13.62 | 13.62 | -0.38 (-2.71%) | 2,013,800 |
10 Mar 2023 | USD | 14.49 | 14.88 | 13.94 | 14 | 14 | -0.45 (-3.11%) | 2,609,100 |
9 Mar 2023 | USD | 15.08 | 15.42 | 14.42 | 14.45 | 14.45 | -0.59 (-3.92%) | 1,686,700 |
8 Mar 2023 | USD | 15.43 | 15.5 | 14.84 | 15.04 | 15.04 | -0.42 (-2.72%) | 1,667,600 |
7 Mar 2023 | USD | 15.62 | 15.64 | 15.11 | 15.46 | 15.46 | -0.3 (-1.90%) | 1,630,200 |
6 Mar 2023 | USD | 16.41 | 16.41 | 15.71 | 15.76 | 15.76 | -0.91 (-5.46%) | 2,092,500 |
3 Mar 2023 | USD | 15.92 | 16.82 | 15.77 | 16.67 | 16.67 | +0.57 (+3.54%) | 1,567,700 |
2 Mar 2023 | USD | 16 | 16.16 | 15.67 | 16.1 | 16.1 | +0.19 (+1.19%) | 2,535,900 |
1 Mar 2023 | USD | 16.87 | 17.045 | 15.49 | 15.91 | 15.91 | -1.9 (-10.67%) | 3,183,200 |
28 Feb 2023 | USD | 18.21 | 18.45 | 17.805 | 17.81 | 17.81 | -0.25 (-1.38%) | 1,328,400 |
27 Feb 2023 | USD | 17.95 | 18.255 | 17.617 | 18.06 | 18.06 | +0.26 (+1.46%) | 995,600 |
24 Feb 2023 | USD | 16.96 | 17.89 | 16.73 | 17.8 | 17.8 | +0.74 (+4.34%) | 1,207,800 |
23 Feb 2023 | USD | 17.11 | 17.19 | 16.67 | 17.06 | 17.06 | +0.46 (+2.77%) | 2,313,500 |
22 Feb 2023 | USD | 16.76 | 16.86 | 16.43 | 16.6 | 16.6 | -0.12 (-0.72%) | 1,662,100 |
21 Feb 2023 | USD | 17.5 | 17.7 | 16.7 | 16.72 | 16.72 | -0.85 (-4.84%) | 1,403,200 |
17 Feb 2023 | USD | 18.11 | 18.125 | 17.53 | 17.57 | 17.57 | -0.91 (-4.92%) | 1,173,300 |
16 Feb 2023 | USD | 18.5 | 18.895 | 18.38 | 18.48 | 18.48 | -0.18 (-0.96%) | 1,356,000 |
15 Feb 2023 | USD | 18.52 | 18.66 | 18.17 | 18.66 | 18.66 | -0.1 (-0.53%) | 1,780,500 |
14 Feb 2023 | USD | 18.91 | 19.21 | 18.64 | 18.76 | 18.76 | -0.24 (-1.26%) | 1,411,400 |
13 Feb 2023 | USD | 19.36 | 19.5 | 18.95 | 19 | 19 | -0.51 (-2.61%) | 999,900 |
10 Feb 2023 | USD | 18.65 | 19.51 | 18.5 | 19.51 | 19.51 | +1.32 (+7.26%) | 849,400 |
9 Feb 2023 | USD | 18.38 | 18.42 | 17.86 | 18.19 | 18.19 | -0.3 (-1.62%) | 1,523,600 |
8 Feb 2023 | USD | 18.91 | 18.99 | 18.27 | 18.49 | 18.49 | -0.42 (-2.22%) | 862,600 |
7 Feb 2023 | USD | 18.97 | 19.045 | 18.25 | 18.91 | 18.91 | +0.11 (+0.59%) | 1,745,700 |
6 Feb 2023 | USD | 19.32 | 19.42 | 18.4 | 18.8 | 18.8 | +0.11 (+0.59%) | 2,089,500 |
3 Feb 2023 | USD | 18.9 | 19.8 | 18.65 | 18.69 | 18.69 | -0.18 (-0.95%) | 927,200 |