Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 18.32 | 18.35 | 18.03 | 18.13 | 18.13 | -0.26 (-1.41%) | 58,711,400 |
16 Mar 2023 | USD | 18.23 | 18.43 | 18.07 | 18.39 | 18.39 | +0.08 (+0.44%) | 31,731,800 |
15 Mar 2023 | USD | 18.2 | 18.34 | 18.06 | 18.31 | 18.31 | -0.13 (-0.70%) | 34,436,400 |
14 Mar 2023 | USD | 18.37 | 18.51 | 18.21 | 18.44 | 18.44 | +0.14 (+0.77%) | 32,076,200 |
13 Mar 2023 | USD | 18.27 | 18.66 | 18.22 | 18.3 | 18.3 | -0.13 (-0.71%) | 39,835,000 |
10 Mar 2023 | USD | 18.28 | 18.49 | 18.24 | 18.43 | 18.43 | +0.11 (+0.60%) | 32,010,300 |
9 Mar 2023 | USD | 18.7 | 18.7 | 18.31 | 18.32 | 18.32 | -0.29 (-1.56%) | 24,711,100 |
8 Mar 2023 | USD | 18.57 | 18.64 | 18.18 | 18.61 | 18.61 | -0.1 (-0.53%) | 31,510,300 |
7 Mar 2023 | USD | 18.8 | 18.93 | 18.6 | 18.71 | 18.71 | -0.06 (-0.32%) | 27,944,000 |
6 Mar 2023 | USD | 18.85 | 18.96 | 18.77 | 18.77 | 18.77 | -0.04 (-0.21%) | 24,072,100 |
3 Mar 2023 | USD | 18.7 | 18.85 | 18.67 | 18.81 | 18.81 | +0.15 (+0.80%) | 23,495,500 |
2 Mar 2023 | USD | 18.53 | 18.75 | 18.5 | 18.66 | 18.66 | 0.0 (0.0%) | 24,184,800 |
1 Mar 2023 | USD | 18.83 | 18.86 | 18.56 | 18.66 | 18.66 | -0.25 (-1.32%) | 23,339,900 |
28 Feb 2023 | USD | 19.02 | 19.03 | 18.84 | 18.91 | 18.91 | -0.12 (-0.63%) | 34,154,800 |
27 Feb 2023 | USD | 19.3 | 19.34 | 19.01 | 19.03 | 19.03 | -0.21 (-1.09%) | 22,981,100 |
24 Feb 2023 | USD | 19.26 | 19.27 | 18.98 | 19.24 | 19.24 | -0.11 (-0.57%) | 29,135,200 |
23 Feb 2023 | USD | 19.42 | 19.58 | 19.26 | 19.35 | 19.35 | -0.03 (-0.15%) | 24,845,800 |
22 Feb 2023 | USD | 19.22 | 19.43 | 19.22 | 19.38 | 19.38 | +0.17 (+0.88%) | 25,308,800 |
21 Feb 2023 | USD | 19.22 | 19.36 | 19.13 | 19.21 | 19.21 | -0.23 (-1.18%) | 28,220,300 |
17 Feb 2023 | USD | 19.26 | 19.51 | 19.13 | 19.44 | 19.44 | +0.18 (+0.93%) | 29,995,500 |
16 Feb 2023 | USD | 19.04 | 19.42 | 18.93 | 19.26 | 19.26 | +0.01 (+0.05%) | 35,161,100 |
15 Feb 2023 | USD | 19.01 | 19.27 | 18.99 | 19.25 | 19.25 | +0.1 (+0.52%) | 31,155,500 |
14 Feb 2023 | USD | 19.3 | 19.35 | 19.03 | 19.15 | 19.15 | -0.11 (-0.57%) | 23,195,200 |
13 Feb 2023 | USD | 19.01 | 19.32 | 18.99 | 19.26 | 19.26 | +0.19 (+1.00%) | 21,668,700 |
10 Feb 2023 | USD | 19.03 | 19.11 | 18.83 | 19.07 | 19.07 | +0.1 (+0.53%) | 24,923,900 |
9 Feb 2023 | USD | 19.21 | 19.25 | 18.89 | 18.97 | 18.97 | -0.19 (-0.99%) | 28,320,900 |
8 Feb 2023 | USD | 19.09 | 19.22 | 19.02 | 19.16 | 19.16 | -0.09 (-0.47%) | 29,805,200 |
7 Feb 2023 | USD | 19.49 | 19.54 | 19.09 | 19.25 | 19.25 | -0.33 (-1.69%) | 36,534,400 |
6 Feb 2023 | USD | 19.75 | 19.76 | 19.49 | 19.58 | 19.58 | -0.25 (-1.26%) | 30,929,800 |
3 Feb 2023 | USD | 20.22 | 20.26 | 19.77 | 19.83 | 19.83 | -0.45 (-2.22%) | 31,594,200 |