Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 22.91 | 22.97 | 22.73 | 22.75 | 22.75 | -0.28 (-1.22%) | 442,800 |
28 Apr 2023 | USD | 22.99 | 23.1 | 22.92 | 23.03 | 23.03 | +0.08 (+0.35%) | 542,600 |
27 Apr 2023 | USD | 22.94 | 23.01 | 22.91 | 22.95 | 22.95 | -0.04 (-0.17%) | 418,400 |
26 Apr 2023 | USD | 23.13 | 23.15 | 22.98 | 22.99 | 22.99 | 0.0 (0.0%) | 156,900 |
25 Apr 2023 | USD | 22.99 | 23.04 | 22.93 | 22.99 | 22.99 | +0.08 (+0.35%) | 117,400 |
24 Apr 2023 | USD | 22.91 | 22.93 | 22.84 | 22.91 | 22.91 | +0.06 (+0.26%) | 106,400 |
21 Apr 2023 | USD | 22.96 | 22.96 | 22.83 | 22.85 | 22.85 | -0.03 (-0.13%) | 60,800 |
20 Apr 2023 | USD | 22.84 | 22.97 | 22.84 | 22.88 | 22.88 | +0.08 (+0.35%) | 58,300 |
19 Apr 2023 | USD | 22.9 | 22.9 | 22.75 | 22.8 | 22.8 | -0.11 (-0.48%) | 80,500 |
18 Apr 2023 | USD | 22.9 | 22.95 | 22.7 | 22.91 | 22.91 | +0.07 (+0.31%) | 152,800 |
17 Apr 2023 | USD | 22.87 | 22.87 | 22.75 | 22.84 | 22.84 | -0.13 (-0.57%) | 1,009,800 |
14 Apr 2023 | USD | 23.09 | 23.11 | 22.94 | 22.97 | 22.97 | -0.23 (-0.99%) | 99,700 |
13 Apr 2023 | USD | 23.22 | 23.31 | 23.17 | 23.2 | 23.2 | +0.11 (+0.48%) | 258,700 |
12 Apr 2023 | USD | 23.12 | 23.12 | 22.96 | 23.09 | 23.09 | +0.13 (+0.57%) | 203,500 |
11 Apr 2023 | USD | 23.03 | 23.08 | 22.96 | 22.96 | 22.96 | +0.02 (+0.09%) | 546,300 |
10 Apr 2023 | USD | 23.17 | 23.17 | 22.89 | 22.94 | 22.94 | -0.23 (-0.99%) | 1,261,900 |
6 Apr 2023 | USD | 23.23 | 23.23 | 23.17 | 23.17 | 23.17 | -0.02 (-0.09%) | 3,159,200 |
5 Apr 2023 | USD | 23.5 | 23.5 | 23.17 | 23.19 | 23.19 | -0.05 (-0.22%) | 443,600 |
4 Apr 2023 | USD | 23.14 | 23.31 | 23.06 | 23.24 | 23.24 | +0.03 (+0.13%) | 363,800 |
3 Apr 2023 | USD | 23.14 | 23.23 | 23.02 | 23.21 | 23.21 | +0.09 (+0.39%) | 2,153,500 |
31 Mar 2023 | USD | 23.03 | 23.13 | 23.03 | 23.12 | 23.12 | +0.03 (+0.13%) | 1,014,600 |
30 Mar 2023 | USD | 23.08 | 23.15 | 23.03 | 23.09 | 23.09 | +0.06 (+0.26%) | 552,134 |
29 Mar 2023 | USD | 23.04 | 23.12 | 23 | 23.03 | 23.03 | -0.09 (-0.39%) | 60,800 |
28 Mar 2023 | USD | 23.06 | 23.25 | 23.03 | 23.12 | 23.12 | +0.09 (+0.39%) | 134,000 |
27 Mar 2023 | USD | 22.98 | 23.09 | 22.93 | 23.03 | 23.03 | -0.08 (-0.35%) | 281,300 |
24 Mar 2023 | USD | 23.25 | 23.27 | 23.06 | 23.11 | 23.11 | -0.12 (-0.52%) | 342,000 |
23 Mar 2023 | USD | 23.17 | 23.38 | 23.12 | 23.23 | 23.23 | -0.01 (-0.04%) | 491,900 |
22 Mar 2023 | USD | 22.88 | 23.27 | 22.82 | 23.24 | 23.24 | +0.29 (+1.26%) | 67,100 |
21 Mar 2023 | USD | 22.93 | 23.11 | 22.93 | 22.95 | 22.95 | -0.04 (-0.17%) | 185,300 |
20 Mar 2023 | USD | 23.07 | 23.15 | 22.93 | 22.99 | 22.99 | -0.04 (-0.17%) | 181,200 |