Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 14.2 | 14.235 | 14.05 | 14.15 | 14.15 | -0.28 (-1.94%) | 149,400 |
16 Mar 2023 | USD | 13.72 | 14.523 | 13.72 | 14.43 | 14.43 | +0.7 (+5.10%) | 262,000 |
15 Mar 2023 | USD | 13.68 | 13.81 | 13.6 | 13.73 | 13.73 | -0.02 (-0.15%) | 84,000 |
14 Mar 2023 | USD | 13.69 | 13.852 | 13.628 | 13.75 | 13.75 | +0.13 (+0.95%) | 63,800 |
13 Mar 2023 | USD | 13.4 | 13.79 | 13.384 | 13.62 | 13.62 | +0.11 (+0.81%) | 102,500 |
10 Mar 2023 | USD | 13.71 | 13.788 | 13.48 | 13.51 | 13.51 | -0.3 (-2.17%) | 104,700 |
9 Mar 2023 | USD | 13.95 | 14.19 | 13.81 | 13.81 | 13.81 | -0.06 (-0.43%) | 71,900 |
8 Mar 2023 | USD | 13.91 | 13.99 | 13.802 | 13.87 | 13.87 | -0.1 (-0.72%) | 83,300 |
7 Mar 2023 | USD | 14.06 | 14.152 | 13.92 | 13.97 | 13.97 | -0.12 (-0.85%) | 82,300 |
6 Mar 2023 | USD | 14.16 | 14.24 | 14.09 | 14.09 | 14.09 | -0.05 (-0.35%) | 58,000 |
3 Mar 2023 | USD | 14.1 | 14.2 | 14 | 14.14 | 14.14 | +0.07 (+0.50%) | 72,500 |
2 Mar 2023 | USD | 13.95 | 14.09 | 13.95 | 14.07 | 14.07 | +0.07 (+0.50%) | 65,900 |
1 Mar 2023 | USD | 14 | 14.06 | 13.93 | 14 | 14 | 0.0 (0.0%) | 92,600 |
28 Feb 2023 | USD | 14.09 | 14.1 | 13.98 | 14 | 14 | -0.05 (-0.36%) | 98,800 |
27 Feb 2023 | USD | 14.06 | 14.22 | 13.99 | 14.05 | 14.05 | +0.02 (+0.14%) | 76,700 |
24 Feb 2023 | USD | 14.15 | 14.202 | 14 | 14.03 | 14.03 | -0.14 (-0.99%) | 75,400 |
23 Feb 2023 | USD | 14.17 | 14.25 | 14.08 | 14.17 | 14.17 | +0.05 (+0.35%) | 62,800 |
22 Feb 2023 | USD | 14.18 | 14.28 | 14.1 | 14.12 | 14.12 | -0.08 (-0.56%) | 100,900 |
21 Feb 2023 | USD | 14.45 | 14.52 | 14.2 | 14.2 | 14.2 | -0.31 (-2.14%) | 118,900 |
17 Feb 2023 | USD | 14.53 | 14.6 | 14.43 | 14.51 | 14.51 | -0.22 (-1.49%) | 81,100 |
16 Feb 2023 | USD | 14.75 | 14.82 | 14.69 | 14.73 | 14.73 | -0.08 (-0.54%) | 57,000 |
15 Feb 2023 | USD | 14.65 | 14.93 | 14.592 | 14.81 | 14.81 | +0.14 (+0.95%) | 152,800 |
14 Feb 2023 | USD | 14.58 | 14.75 | 14.53 | 14.67 | 14.67 | +0.09 (+0.62%) | 121,600 |
13 Feb 2023 | USD | 14.52 | 14.58 | 14.47 | 14.58 | 14.58 | +0.11 (+0.76%) | 52,500 |
10 Feb 2023 | USD | 14.31 | 14.55 | 14.3 | 14.47 | 14.47 | +0.14 (+0.98%) | 88,300 |
9 Feb 2023 | USD | 14.49 | 14.621 | 14.33 | 14.33 | 14.33 | -0.12 (-0.83%) | 45,100 |
8 Feb 2023 | USD | 14.51 | 14.55 | 14.42 | 14.45 | 14.45 | -0.07 (-0.48%) | 55,400 |
7 Feb 2023 | USD | 14.45 | 14.55 | 14.33 | 14.52 | 14.52 | +0.11 (+0.76%) | 97,600 |
6 Feb 2023 | USD | 14.58 | 14.58 | 14.38 | 14.41 | 14.41 | -0.12 (-0.83%) | 97,900 |
3 Feb 2023 | USD | 14.58 | 14.64 | 14.48 | 14.53 | 14.53 | +0.01 (+0.07%) | 66,100 |