Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 15.01 | 15.18 | 14.78 | 15.12 | 15.12 | +0.08 (+0.53%) | 896,800 |
21 Apr 2023 | USD | 15.4 | 15.44 | 14.975 | 15.04 | 15.04 | -0.46 (-2.97%) | 652,200 |
20 Apr 2023 | USD | 15.6 | 15.68 | 15.35 | 15.5 | 15.5 | -0.2 (-1.27%) | 914,400 |
19 Apr 2023 | USD | 15.5 | 16.2 | 15.5 | 15.7 | 15.7 | +0.49 (+3.22%) | 1,856,100 |
18 Apr 2023 | USD | 15.11 | 15.34 | 15.02 | 15.21 | 15.21 | +0.28 (+1.88%) | 818,500 |
17 Apr 2023 | USD | 14.77 | 14.94 | 14.65 | 14.93 | 14.93 | +0.23 (+1.56%) | 923,800 |
14 Apr 2023 | USD | 14.8 | 14.96 | 14.65 | 14.7 | 14.7 | -0.13 (-0.88%) | 693,900 |
13 Apr 2023 | USD | 15 | 15.15 | 14.78 | 14.83 | 14.83 | -0.09 (-0.60%) | 953,100 |
12 Apr 2023 | USD | 15.21 | 15.375 | 14.83 | 14.92 | 14.92 | -0.26 (-1.71%) | 1,915,300 |
11 Apr 2023 | USD | 15.35 | 15.51 | 15.13 | 15.18 | 15.18 | -0.13 (-0.85%) | 782,100 |
10 Apr 2023 | USD | 15.6 | 15.806 | 15.3 | 15.31 | 15.31 | -0.36 (-2.30%) | 785,400 |
6 Apr 2023 | USD | 15.82 | 15.86 | 15.37 | 15.67 | 15.67 | -0.15 (-0.95%) | 983,100 |
5 Apr 2023 | USD | 16.12 | 16.12 | 15.31 | 15.82 | 15.82 | -0.44 (-2.71%) | 1,068,500 |
4 Apr 2023 | USD | 16.45 | 16.53 | 16.04 | 16.26 | 16.26 | -0.1 (-0.61%) | 621,000 |
3 Apr 2023 | USD | 16.91 | 16.91 | 16.11 | 16.36 | 16.36 | -0.59 (-3.48%) | 783,700 |
31 Mar 2023 | USD | 16.83 | 16.99 | 16.62 | 16.95 | 16.95 | +0.29 (+1.74%) | 978,300 |
30 Mar 2023 | USD | 16.86 | 16.99 | 16.45 | 16.66 | 16.66 | -0.12 (-0.72%) | 1,320,600 |
29 Mar 2023 | USD | 16.53 | 16.8 | 16.19 | 16.78 | 16.78 | +0.38 (+2.32%) | 1,448,200 |
28 Mar 2023 | USD | 15.66 | 16.42 | 15.63 | 16.4 | 16.4 | +1.2 (+7.89%) | 2,964,600 |
27 Mar 2023 | USD | 14.95 | 15.27 | 14.81 | 15.2 | 15.2 | +0.36 (+2.43%) | 1,120,800 |
24 Mar 2023 | USD | 14.67 | 14.87 | 14.38 | 14.84 | 14.84 | +0.07 (+0.47%) | 1,313,000 |
23 Mar 2023 | USD | 14.72 | 14.79 | 14.39 | 14.77 | 14.77 | +0.11 (+0.75%) | 2,043,600 |
22 Mar 2023 | USD | 15.17 | 15.17 | 14.65 | 14.66 | 14.66 | -0.44 (-2.91%) | 1,384,600 |
21 Mar 2023 | USD | 15.27 | 15.28 | 14.91 | 15.1 | 15.1 | +0.11 (+0.73%) | 1,397,300 |
20 Mar 2023 | USD | 15.03 | 15.505 | 14.95 | 14.99 | 14.99 | -0.1 (-0.66%) | 2,384,300 |
17 Mar 2023 | USD | 15 | 15.33 | 14.75 | 15.09 | 15.09 | -0.85 (-5.33%) | 2,722,000 |
16 Mar 2023 | USD | 15.54 | 16.14 | 15.38 | 15.94 | 15.94 | +0.14 (+0.89%) | 997,000 |
15 Mar 2023 | USD | 15.71 | 15.87 | 15.3 | 15.8 | 15.8 | -0.31 (-1.92%) | 1,365,400 |
14 Mar 2023 | USD | 16.35 | 16.55 | 16.02 | 16.11 | 16.11 | +0.27 (+1.70%) | 1,383,700 |
13 Mar 2023 | USD | 15.83 | 16.13 | 15.62 | 15.84 | 15.84 | -0.35 (-2.16%) | 1,301,900 |