Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 16.04 | 16.04 | 15.85 | 15.94 | 15.94 | +0.07 (+0.44%) | 671,200 |
21 Apr 2023 | USD | 15.63 | 15.88 | 15.61 | 15.87 | 15.87 | +0.23 (+1.47%) | 301,500 |
20 Apr 2023 | USD | 15.66 | 15.77 | 15.58 | 15.64 | 15.64 | -0.26 (-1.64%) | 304,800 |
19 Apr 2023 | USD | 15.9 | 15.98 | 15.888 | 15.9 | 15.9 | -0.2 (-1.24%) | 193,100 |
18 Apr 2023 | USD | 15.99 | 16.1 | 15.93 | 16.1 | 16.1 | +0.22 (+1.39%) | 144,800 |
17 Apr 2023 | USD | 15.9 | 15.94 | 15.79 | 15.88 | 15.88 | 0.0 (0.0%) | 262,200 |
14 Apr 2023 | USD | 15.929 | 15.96 | 15.79 | 15.88 | 15.88 | -0.25 (-1.55%) | 230,000 |
13 Apr 2023 | USD | 15.85 | 16.18 | 15.83 | 16.13 | 16.13 | +0.39 (+2.48%) | 483,100 |
12 Apr 2023 | USD | 16.08 | 16.2 | 15.74 | 15.74 | 15.74 | +0.11 (+0.70%) | 612,200 |
11 Apr 2023 | USD | 15.59 | 15.67 | 15.53 | 15.63 | 15.63 | +0.1 (+0.64%) | 269,200 |
10 Apr 2023 | USD | 15.15 | 15.53 | 15.03 | 15.53 | 15.53 | -0.01 (-0.06%) | 273,300 |
6 Apr 2023 | USD | 15.39 | 15.6 | 15.3 | 15.54 | 15.54 | -0.02 (-0.13%) | 247,300 |
5 Apr 2023 | USD | 15.57 | 15.66 | 15.49 | 15.56 | 15.56 | -0.16 (-1.02%) | 376,800 |
4 Apr 2023 | USD | 15.74 | 15.835 | 15.64 | 15.72 | 15.72 | +0.26 (+1.68%) | 338,800 |
3 Apr 2023 | USD | 15.56 | 15.605 | 15.28 | 15.46 | 15.46 | -0.38 (-2.40%) | 270,200 |
31 Mar 2023 | USD | 15.8 | 15.94 | 15.78 | 15.84 | 15.84 | +0.24 (+1.54%) | 310,800 |
30 Mar 2023 | USD | 15.54 | 15.64 | 15.44 | 15.6 | 15.6 | +0.38 (+2.50%) | 383,800 |
29 Mar 2023 | USD | 15.29 | 15.4 | 15.08 | 15.22 | 15.22 | +0.4 (+2.70%) | 235,200 |
28 Mar 2023 | USD | 15.05 | 15.06 | 14.71 | 14.82 | 14.82 | -0.58 (-3.77%) | 567,400 |
27 Mar 2023 | USD | 15.47 | 15.57 | 15.33 | 15.4 | 15.4 | +0.03 (+0.20%) | 298,000 |
24 Mar 2023 | USD | 14.93 | 15.42 | 14.765 | 15.37 | 15.37 | -0.26 (-1.66%) | 1,485,100 |
23 Mar 2023 | USD | 15.45 | 15.9 | 15.42 | 15.63 | 15.63 | +0.44 (+2.90%) | 2,193,800 |
22 Mar 2023 | USD | 15.3 | 15.65 | 15.18 | 15.19 | 15.19 | -0.24 (-1.56%) | 1,543,500 |
21 Mar 2023 | USD | 15.27 | 15.47 | 15.04 | 15.43 | 15.43 | +0.27 (+1.78%) | 1,883,600 |
20 Mar 2023 | USD | 15.03 | 15.24 | 14.9 | 15.16 | 15.16 | +0.35 (+2.36%) | 2,188,000 |
17 Mar 2023 | USD | 14.82 | 15 | 14.63 | 14.81 | 14.81 | -0.525 (-3.42%) | 4,680,500 |
16 Mar 2023 | USD | 14.52 | 15.36 | 14.44 | 15.335 | 15.335 | +0.555 (+3.76%) | 2,136,000 |
15 Mar 2023 | USD | 14.23 | 14.78 | 14.2 | 14.78 | 14.78 | +0.215 (+1.48%) | 12,485,100 |
14 Mar 2023 | USD | 14.66 | 14.7 | 14.35 | 14.565 | 14.565 | +0.575 (+4.11%) | 794,600 |
13 Mar 2023 | USD | 13.72 | 14.11 | 13.62 | 13.99 | 13.99 | +0.15 (+1.08%) | 601,800 |