Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 17.76 | 17.76 | 17.4 | 17.6 | 17.6 | -0.15 (-0.85%) | 489,000 |
21 Apr 2023 | USD | 17.73 | 17.84 | 17.55 | 17.75 | 17.75 | -0.02 (-0.11%) | 651,200 |
20 Apr 2023 | USD | 17.42 | 17.89 | 17.42 | 17.77 | 17.77 | +0.2 (+1.14%) | 329,600 |
19 Apr 2023 | USD | 17.7 | 17.75 | 17.39 | 17.57 | 17.57 | -1.37 (-7.23%) | 353,300 |
18 Apr 2023 | USD | 18.86 | 19.35 | 18.83 | 18.94 | 18.94 | +0.13 (+0.69%) | 954,200 |
17 Apr 2023 | USD | 18.69 | 18.81 | 18.48 | 18.81 | 18.81 | +0.09 (+0.48%) | 310,400 |
14 Apr 2023 | USD | 18.68 | 18.81 | 18.58 | 18.72 | 18.72 | -0.12 (-0.64%) | 356,200 |
13 Apr 2023 | USD | 18.44 | 18.95 | 18.44 | 18.84 | 18.84 | +0.43 (+2.34%) | 580,500 |
12 Apr 2023 | USD | 18.03 | 18.47 | 18.03 | 18.41 | 18.41 | +0.47 (+2.62%) | 315,900 |
11 Apr 2023 | USD | 17.73 | 17.96 | 17.73 | 17.94 | 17.94 | +0.28 (+1.59%) | 409,200 |
10 Apr 2023 | USD | 17.63 | 17.76 | 17.51 | 17.66 | 17.66 | -0.05 (-0.28%) | 226,900 |
6 Apr 2023 | USD | 17.82 | 17.86 | 17.57 | 17.71 | 17.71 | -0.09 (-0.51%) | 218,900 |
5 Apr 2023 | USD | 17.53 | 17.8 | 17.49 | 17.8 | 17.8 | +0.19 (+1.08%) | 278,800 |
4 Apr 2023 | USD | 17.55 | 17.63 | 17.3 | 17.61 | 17.61 | +0.06 (+0.34%) | 304,100 |
3 Apr 2023 | USD | 17.94 | 17.94 | 17.39 | 17.55 | 17.55 | -0.28 (-1.57%) | 477,200 |
31 Mar 2023 | USD | 17.99 | 18.07 | 17.68 | 17.83 | 17.83 | -0.11 (-0.61%) | 424,800 |
30 Mar 2023 | USD | 17.94 | 18.09 | 17.86 | 17.94 | 17.94 | +0.11 (+0.62%) | 476,100 |
29 Mar 2023 | USD | 17.65 | 17.95 | 17.61 | 17.83 | 17.83 | +0.48 (+2.77%) | 588,400 |
28 Mar 2023 | USD | 16.84 | 17.46 | 16.8 | 17.35 | 17.35 | +0.39 (+2.30%) | 493,900 |
27 Mar 2023 | USD | 16.93 | 17.13 | 16.88 | 16.96 | 16.96 | +0.19 (+1.13%) | 649,600 |
24 Mar 2023 | USD | 16.9 | 16.98 | 16.52 | 16.77 | 16.77 | -0.26 (-1.53%) | 663,100 |
23 Mar 2023 | USD | 17.28 | 17.44 | 16.93 | 17.03 | 17.03 | 0.0 (0.0%) | 1,423,900 |
22 Mar 2023 | USD | 16.94 | 17.33 | 16.77 | 17.03 | 17.03 | +0.19 (+1.13%) | 1,019,100 |
21 Mar 2023 | USD | 16.74 | 16.96 | 16.63 | 16.84 | 16.84 | +0.43 (+2.62%) | 610,900 |
20 Mar 2023 | USD | 16.42 | 16.51 | 16.24 | 16.41 | 16.41 | +0.1 (+0.61%) | 716,000 |
17 Mar 2023 | USD | 16.89 | 16.89 | 16.3 | 16.31 | 16.31 | -0.72 (-4.23%) | 786,700 |
16 Mar 2023 | USD | 16.89 | 17.17 | 16.57 | 17.03 | 17.03 | +0.12 (+0.71%) | 1,046,300 |
15 Mar 2023 | USD | 17.22 | 17.3 | 16.67 | 16.91 | 16.91 | -0.33 (-1.91%) | 1,780,500 |
14 Mar 2023 | USD | 17.47 | 17.59 | 17.1 | 17.24 | 17.24 | +0.24 (+1.41%) | 6,105,500 |
13 Mar 2023 | USD | 17.74 | 17.74 | 16.98 | 17 | 17 | -1.07 (-5.92%) | 1,486,000 |