Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 16.53 | 16.985 | 16.53 | 16.82 | 16.82 | +0.18 (+1.08%) | 1,903,600 |
21 Apr 2023 | USD | 16.58 | 16.7 | 16.2 | 16.64 | 16.64 | +0.08 (+0.48%) | 1,485,900 |
20 Apr 2023 | USD | 16.74 | 16.82 | 16.41 | 16.56 | 16.56 | -0.44 (-2.59%) | 772,700 |
19 Apr 2023 | USD | 16.62 | 17.195 | 16.605 | 17 | 17 | +0.33 (+1.98%) | 1,229,200 |
18 Apr 2023 | USD | 16.66 | 16.79 | 16.54 | 16.67 | 16.67 | 0.0 (0.0%) | 1,178,800 |
17 Apr 2023 | USD | 16.25 | 16.74 | 16.14 | 16.67 | 16.67 | +0.51 (+3.16%) | 1,469,200 |
14 Apr 2023 | USD | 16.34 | 16.54 | 16.015 | 16.16 | 16.16 | -0.09 (-0.55%) | 1,598,200 |
13 Apr 2023 | USD | 15.95 | 16.33 | 15.93 | 16.25 | 16.25 | +0.25 (+1.56%) | 709,300 |
12 Apr 2023 | USD | 16.04 | 16.19 | 15.825 | 16 | 16 | +0.06 (+0.38%) | 1,355,400 |
11 Apr 2023 | USD | 15.97 | 16.19 | 15.61 | 15.94 | 15.94 | +0.12 (+0.76%) | 1,171,000 |
10 Apr 2023 | USD | 15.75 | 15.895 | 15.58 | 15.82 | 15.82 | -0.12 (-0.75%) | 3,134,100 |
6 Apr 2023 | USD | 15.66 | 16.07 | 15.59 | 15.94 | 15.94 | +0.26 (+1.66%) | 2,109,700 |
5 Apr 2023 | USD | 15.1 | 15.78 | 15.1 | 15.68 | 15.68 | +0.34 (+2.22%) | 2,646,000 |
4 Apr 2023 | USD | 16.17 | 16.35 | 15.23 | 15.34 | 15.34 | -0.22 (-1.41%) | 3,118,700 |
3 Apr 2023 | USD | 16.06 | 16.11 | 15.495 | 15.56 | 15.56 | -0.46 (-2.87%) | 2,063,100 |
31 Mar 2023 | USD | 16.07 | 16.17 | 15.5 | 16.02 | 16.02 | +0.11 (+0.69%) | 3,547,300 |
30 Mar 2023 | USD | 15.9 | 16.17 | 15.75 | 15.91 | 15.91 | +0.2 (+1.27%) | 1,374,300 |
29 Mar 2023 | USD | 15.62 | 15.76 | 15.51 | 15.71 | 15.71 | +0.42 (+2.75%) | 1,973,900 |
28 Mar 2023 | USD | 15.15 | 15.55 | 15.06 | 15.29 | 15.29 | +0.07 (+0.46%) | 1,840,400 |
27 Mar 2023 | USD | 14.97 | 15.3 | 14.75 | 15.22 | 15.22 | +0.66 (+4.53%) | 2,258,600 |
24 Mar 2023 | USD | 14.5 | 14.67 | 14.01 | 14.56 | 14.56 | -0.19 (-1.29%) | 2,429,300 |
23 Mar 2023 | USD | 15.73 | 15.74 | 14.46 | 14.75 | 14.75 | -0.88 (-5.63%) | 2,750,800 |
22 Mar 2023 | USD | 16.61 | 16.665 | 15.62 | 15.63 | 15.63 | -1.05 (-6.29%) | 1,862,300 |
21 Mar 2023 | USD | 16.27 | 16.92 | 15.96 | 16.68 | 16.68 | +0.88 (+5.57%) | 1,943,700 |
20 Mar 2023 | USD | 15.89 | 16.19 | 15.78 | 15.8 | 15.8 | +0.17 (+1.09%) | 1,392,500 |
17 Mar 2023 | USD | 16.38 | 16.475 | 15.62 | 15.63 | 15.63 | -0.93 (-5.62%) | 2,374,400 |
16 Mar 2023 | USD | 16.1 | 16.71 | 15.45 | 16.56 | 16.56 | +0.17 (+1.04%) | 2,106,000 |
15 Mar 2023 | USD | 16.7 | 16.76 | 15.95 | 16.39 | 16.39 | -0.85 (-4.93%) | 2,436,126 |
14 Mar 2023 | USD | 17.36 | 17.91 | 17.17 | 17.24 | 17.24 | +0.4 (+2.38%) | 2,299,983 |
13 Mar 2023 | USD | 17.56 | 17.56 | 16.71 | 16.84 | 16.84 | -1.03 (-5.76%) | 2,870,002 |