Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2023 | USD | 25.48 | 25.83 | 23.45 | 23.54 | 23.54 | -2.54 (-9.74%) | 338,900 |
3 May 2023 | USD | 26 | 27.36 | 25.91 | 26.08 | 26.08 | -0.02 (-0.08%) | 121,700 |
2 May 2023 | USD | 27.72 | 27.83 | 25.86 | 26.1 | 26.1 | -1.46 (-5.30%) | 194,700 |
1 May 2023 | USD | 27.5 | 28.18 | 27.23 | 27.56 | 27.56 | -0.02 (-0.07%) | 97,500 |
28 Apr 2023 | USD | 27.15 | 27.74 | 27.1 | 27.58 | 27.58 | +0.45 (+1.66%) | 56,900 |
27 Apr 2023 | USD | 27.05 | 27.43 | 26.95 | 27.13 | 27.13 | +0.38 (+1.42%) | 68,600 |
26 Apr 2023 | USD | 27.05 | 27.65 | 26.5 | 26.75 | 26.75 | -0.51 (-1.87%) | 102,700 |
25 Apr 2023 | USD | 28.14 | 28.33 | 27.24 | 27.26 | 27.26 | -1.16 (-4.08%) | 62,300 |
24 Apr 2023 | USD | 28.93 | 29.61 | 28.41 | 28.42 | 28.42 | -0.64 (-2.20%) | 64,300 |
21 Apr 2023 | USD | 29.19 | 29.6 | 28.92 | 29.06 | 29.06 | -0.27 (-0.92%) | 27,500 |
20 Apr 2023 | USD | 29.7 | 29.92 | 29.25 | 29.33 | 29.33 | -0.41 (-1.38%) | 24,900 |
19 Apr 2023 | USD | 29.51 | 30.07 | 29.17 | 29.74 | 29.74 | +0.21 (+0.71%) | 62,300 |
18 Apr 2023 | USD | 29.85 | 29.99 | 29.16 | 29.53 | 29.53 | -0.28 (-0.94%) | 71,300 |
17 Apr 2023 | USD | 29.35 | 30.2 | 29.33 | 29.81 | 29.81 | +0.8 (+2.76%) | 80,400 |
14 Apr 2023 | USD | 29.61 | 29.74 | 28.63 | 29.01 | 29.01 | -0.14 (-0.48%) | 67,900 |
13 Apr 2023 | USD | 29.4 | 29.61 | 28.93 | 29.15 | 29.15 | -0.01 (-0.03%) | 112,800 |
12 Apr 2023 | USD | 30.45 | 30.45 | 29.05 | 29.16 | 29.16 | -1.3 (-4.27%) | 85,600 |
11 Apr 2023 | USD | 29.37 | 30.76 | 29 | 30.46 | 30.46 | +1.46 (+5.03%) | 71,000 |
10 Apr 2023 | USD | 28.58 | 29.5 | 28.58 | 29 | 29 | +0.13 (+0.45%) | 58,200 |
6 Apr 2023 | USD | 28.85 | 29.34 | 28.58 | 28.87 | 28.87 | -0.01 (-0.03%) | 113,200 |
5 Apr 2023 | USD | 29.22 | 29.8 | 28.85 | 28.88 | 28.88 | -0.69 (-2.33%) | 75,700 |
4 Apr 2023 | USD | 30.02 | 30.23 | 29.01 | 29.57 | 29.57 | -0.6 (-1.99%) | 96,600 |
3 Apr 2023 | USD | 30.9 | 31.85 | 30.07 | 30.17 | 30.17 | -0.37 (-1.21%) | 84,300 |
31 Mar 2023 | USD | 32.14 | 32.81 | 30.25 | 30.54 | 30.54 | -1.12 (-3.54%) | 121,300 |
30 Mar 2023 | USD | 32 | 32 | 31.32 | 31.66 | 31.66 | +0.34 (+1.09%) | 115,100 |
29 Mar 2023 | USD | 31.11 | 31.4 | 30.45 | 31.32 | 31.32 | +0.48 (+1.56%) | 75,800 |
28 Mar 2023 | USD | 30.57 | 30.95 | 30.07 | 30.84 | 30.84 | +0.65 (+2.15%) | 88,000 |
27 Mar 2023 | USD | 30.39 | 30.79 | 30.03 | 30.19 | 30.19 | +0.71 (+2.41%) | 90,700 |
24 Mar 2023 | USD | 28.21 | 29.75 | 28.2 | 29.48 | 29.48 | +1.34 (+4.76%) | 163,400 |
23 Mar 2023 | USD | 29.05 | 29.48 | 28.05 | 28.14 | 28.14 | -0.87 (-3.00%) | 86,100 |