Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 19.07 | 19.07 | 18.76 | 19 | 19 | -0.01 (-0.05%) | 279,100 |
21 Apr 2023 | USD | 18.87 | 19.07 | 18.67 | 19.01 | 19.01 | +0.22 (+1.17%) | 274,500 |
20 Apr 2023 | USD | 18.76 | 18.91 | 18.575 | 18.79 | 18.79 | 0.0 (0.0%) | 271,100 |
19 Apr 2023 | USD | 18.23 | 18.88 | 18.23 | 18.79 | 18.79 | +0.19 (+1.02%) | 278,600 |
18 Apr 2023 | USD | 19.1 | 19.17 | 18.455 | 18.6 | 18.6 | -0.42 (-2.21%) | 250,900 |
17 Apr 2023 | USD | 18.29 | 19.12 | 18.26 | 19.02 | 19.02 | +0.52 (+2.81%) | 644,000 |
14 Apr 2023 | USD | 18.76 | 18.98 | 18.45 | 18.5 | 18.5 | -0.24 (-1.28%) | 296,500 |
13 Apr 2023 | USD | 18.48 | 18.89 | 18.45 | 18.74 | 18.74 | +0.29 (+1.57%) | 293,800 |
12 Apr 2023 | USD | 19.35 | 19.35 | 18.44 | 18.45 | 18.45 | -0.6 (-3.15%) | 378,900 |
11 Apr 2023 | USD | 19.11 | 19.17 | 18.86 | 19.05 | 19.05 | +0.04 (+0.21%) | 403,800 |
10 Apr 2023 | USD | 19.04 | 19.19 | 18.76 | 19.01 | 19.01 | -0.15 (-0.78%) | 396,500 |
6 Apr 2023 | USD | 19.1 | 19.25 | 18.96 | 19.16 | 19.16 | -0.07 (-0.36%) | 244,900 |
5 Apr 2023 | USD | 19.33 | 19.68 | 19.12 | 19.23 | 19.23 | -0.29 (-1.49%) | 290,800 |
4 Apr 2023 | USD | 19.89 | 19.89 | 19.46 | 19.52 | 19.52 | -0.27 (-1.36%) | 267,800 |
3 Apr 2023 | USD | 20.06 | 20.25 | 19.655 | 19.79 | 19.79 | -0.39 (-1.93%) | 315,100 |
31 Mar 2023 | USD | 19.64 | 20.22 | 19.64 | 20.18 | 20.18 | +0.67 (+3.43%) | 549,900 |
30 Mar 2023 | USD | 19.6 | 19.78 | 19.39 | 19.51 | 19.51 | +0.12 (+0.62%) | 260,700 |
29 Mar 2023 | USD | 19.26 | 19.565 | 19.15 | 19.39 | 19.39 | +0.4 (+2.11%) | 314,400 |
28 Mar 2023 | USD | 19.05 | 19.27 | 18.84 | 18.99 | 18.99 | -0.16 (-0.84%) | 394,600 |
27 Mar 2023 | USD | 19.43 | 19.43 | 19.095 | 19.15 | 19.15 | +0.03 (+0.16%) | 372,300 |
24 Mar 2023 | USD | 18.83 | 19.14 | 18.68 | 19.12 | 19.12 | +0.01 (+0.05%) | 337,200 |
23 Mar 2023 | USD | 19.38 | 19.48 | 18.93 | 19.11 | 19.11 | -0.12 (-0.62%) | 358,600 |
22 Mar 2023 | USD | 19.79 | 19.84 | 19.2 | 19.23 | 19.23 | -0.63 (-3.17%) | 270,000 |
21 Mar 2023 | USD | 19.61 | 20 | 19.61 | 19.86 | 19.86 | +0.66 (+3.44%) | 256,000 |
20 Mar 2023 | USD | 19.64 | 19.745 | 19.17 | 19.2 | 19.2 | -0.17 (-0.88%) | 232,000 |
17 Mar 2023 | USD | 19.44 | 19.77 | 19.248 | 19.37 | 19.37 | -0.53 (-2.66%) | 784,700 |
16 Mar 2023 | USD | 19.76 | 20.48 | 19.7 | 19.9 | 19.9 | -0.18 (-0.90%) | 577,900 |
15 Mar 2023 | USD | 19.49 | 20.12 | 19.32 | 20.08 | 20.08 | -0.05 (-0.25%) | 311,300 |
14 Mar 2023 | USD | 20.43 | 20.44 | 20.03 | 20.13 | 20.13 | +0.45 (+2.29%) | 512,000 |
13 Mar 2023 | USD | 19.44 | 19.84 | 19.14 | 19.68 | 19.68 | -0.32 (-1.60%) | 816,800 |