Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 23.98 | 24.2 | 23.77 | 24.16 | 24.16 | +0.16 (+0.67%) | 3,268,800 |
21 Apr 2023 | USD | 23.94 | 24.27 | 23.87 | 24 | 24 | +0.13 (+0.54%) | 4,430,500 |
20 Apr 2023 | USD | 24.27 | 24.33 | 23.69 | 23.87 | 23.87 | -0.63 (-2.57%) | 4,972,100 |
19 Apr 2023 | USD | 24.33 | 24.54 | 24.2 | 24.5 | 24.5 | +0.08 (+0.33%) | 2,833,500 |
18 Apr 2023 | USD | 24.35 | 24.56 | 24.17 | 24.42 | 24.42 | +0.09 (+0.37%) | 4,386,500 |
17 Apr 2023 | USD | 24.28 | 24.6 | 23.85 | 24.33 | 24.33 | -0.53 (-2.13%) | 7,225,000 |
14 Apr 2023 | USD | 25.4 | 25.5 | 24.73 | 24.86 | 24.86 | -0.68 (-2.66%) | 3,869,200 |
13 Apr 2023 | USD | 25.2 | 25.61 | 24.87 | 25.54 | 25.54 | +0.23 (+0.91%) | 3,830,700 |
12 Apr 2023 | USD | 25.49 | 25.74 | 25.13 | 25.31 | 25.31 | -0.04 (-0.16%) | 4,044,000 |
11 Apr 2023 | USD | 24.93 | 25.45 | 24.87 | 25.35 | 25.35 | +0.45 (+1.81%) | 5,145,000 |
10 Apr 2023 | USD | 24.26 | 24.98 | 24.21 | 24.9 | 24.9 | +0.5 (+2.05%) | 5,365,700 |
6 Apr 2023 | USD | 24.24 | 24.4 | 24.04 | 24.4 | 24.4 | +0.3 (+1.24%) | 4,738,900 |
5 Apr 2023 | USD | 23.78 | 24.24 | 23.78 | 24.1 | 24.1 | +0.28 (+1.18%) | 3,539,500 |
4 Apr 2023 | USD | 23.9 | 23.94 | 23.59 | 23.82 | 23.82 | 0.0 (0.0%) | 2,781,400 |
3 Apr 2023 | USD | 24 | 24.21 | 23.68 | 23.82 | 23.82 | -0.26 (-1.08%) | 3,467,700 |
31 Mar 2023 | USD | 23.74 | 24.14 | 23.71 | 24.08 | 24.08 | +0.51 (+2.16%) | 4,311,000 |
30 Mar 2023 | USD | 23.68 | 23.96 | 23.55 | 23.57 | 23.57 | +0.11 (+0.47%) | 5,041,500 |
29 Mar 2023 | USD | 23.16 | 23.48 | 23 | 23.46 | 23.46 | +0.53 (+2.31%) | 4,271,000 |
28 Mar 2023 | USD | 22.69 | 23.12 | 22.62 | 22.93 | 22.93 | +0.33 (+1.46%) | 3,687,500 |
27 Mar 2023 | USD | 22.5 | 22.62 | 22.26 | 22.6 | 22.6 | +0.39 (+1.76%) | 5,489,200 |
24 Mar 2023 | USD | 21.77 | 22.23 | 21.53 | 22.21 | 22.21 | +0.25 (+1.14%) | 3,925,000 |
23 Mar 2023 | USD | 22.2 | 22.45 | 21.73 | 21.96 | 21.96 | -0.27 (-1.21%) | 3,238,200 |
22 Mar 2023 | USD | 22.8 | 23.01 | 22.22 | 22.23 | 22.23 | -0.74 (-3.22%) | 2,989,700 |
21 Mar 2023 | USD | 22.89 | 23.26 | 22.71 | 22.97 | 22.97 | +0.32 (+1.41%) | 5,516,700 |
20 Mar 2023 | USD | 22.49 | 22.89 | 22.39 | 22.65 | 22.65 | +0.26 (+1.16%) | 5,717,700 |
17 Mar 2023 | USD | 23.05 | 23.11 | 22.29 | 22.39 | 22.39 | -0.86 (-3.70%) | 8,431,200 |
16 Mar 2023 | USD | 22.89 | 23.43 | 22.78 | 23.25 | 23.25 | +0.2 (+0.87%) | 4,643,700 |
15 Mar 2023 | USD | 22.94 | 23.2 | 22.62 | 23.05 | 23.05 | -0.17 (-0.73%) | 4,902,900 |
14 Mar 2023 | USD | 23.42 | 23.74 | 23.02 | 23.22 | 23.22 | +0.32 (+1.40%) | 5,635,800 |
13 Mar 2023 | USD | 23.1 | 23.99 | 22.89 | 22.9 | 22.9 | -0.36 (-1.55%) | 5,837,200 |