Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 18.92 | 19.96 | 18.12 | 19.01 | 19.01 | +1.16 (+6.50%) | 421,900 |
21 Apr 2023 | USD | 17.2 | 17.87 | 16.98 | 17.85 | 17.85 | +0.63 (+3.66%) | 230,800 |
20 Apr 2023 | USD | 16.82 | 17.33 | 16.76 | 17.22 | 17.22 | +0.3 (+1.77%) | 262,000 |
19 Apr 2023 | USD | 16.75 | 17.05 | 16.63 | 16.92 | 16.92 | +0.06 (+0.36%) | 199,300 |
18 Apr 2023 | USD | 17.01 | 17.305 | 16.66 | 16.86 | 16.86 | -0.15 (-0.88%) | 249,700 |
17 Apr 2023 | USD | 16.31 | 17.25 | 16.06 | 17.01 | 17.01 | +1.08 (+6.78%) | 351,800 |
14 Apr 2023 | USD | 16.53 | 16.69 | 15.71 | 15.93 | 15.93 | -0.59 (-3.57%) | 232,300 |
13 Apr 2023 | USD | 15.82 | 16.75 | 15.82 | 16.52 | 16.52 | +0.79 (+5.02%) | 248,900 |
12 Apr 2023 | USD | 15.93 | 16.425 | 15.66 | 15.73 | 15.73 | -0.09 (-0.57%) | 206,200 |
11 Apr 2023 | USD | 16.22 | 16.36 | 15.77 | 15.82 | 15.82 | -0.2 (-1.25%) | 215,600 |
10 Apr 2023 | USD | 15.85 | 16.05 | 15.5 | 16.02 | 16.02 | +0.13 (+0.82%) | 337,700 |
6 Apr 2023 | USD | 15.93 | 16.12 | 15.61 | 15.89 | 15.89 | -0.06 (-0.38%) | 363,800 |
5 Apr 2023 | USD | 16.2 | 16.69 | 15.82 | 15.95 | 15.95 | -0.3 (-1.85%) | 288,200 |
4 Apr 2023 | USD | 16.56 | 16.9 | 15.99 | 16.25 | 16.25 | -0.49 (-2.93%) | 433,000 |
3 Apr 2023 | USD | 15.98 | 17.055 | 15.96 | 16.74 | 16.74 | +0.68 (+4.23%) | 481,200 |
31 Mar 2023 | USD | 15.94 | 16.74 | 15.925 | 16.06 | 16.06 | +0.22 (+1.39%) | 756,300 |
30 Mar 2023 | USD | 16.7 | 17.35 | 15.7 | 15.84 | 15.84 | -0.1 (-0.63%) | 460,500 |
29 Mar 2023 | USD | 15.49 | 16.056 | 15.36 | 15.94 | 15.94 | +0.63 (+4.11%) | 603,200 |
28 Mar 2023 | USD | 15.76 | 16.1 | 15.23 | 15.31 | 15.31 | -0.62 (-3.89%) | 371,800 |
27 Mar 2023 | USD | 16.01 | 16.16 | 15.56 | 15.93 | 15.93 | +0.44 (+2.84%) | 329,900 |
24 Mar 2023 | USD | 15.54 | 15.755 | 15.25 | 15.49 | 15.49 | -0.19 (-1.21%) | 343,300 |
23 Mar 2023 | USD | 15.73 | 16.075 | 15.47 | 15.68 | 15.68 | +0.15 (+0.97%) | 364,300 |
22 Mar 2023 | USD | 16.09 | 16.255 | 15.48 | 15.53 | 15.53 | -0.64 (-3.96%) | 345,000 |
21 Mar 2023 | USD | 17 | 17.06 | 15.92 | 16.17 | 16.17 | -0.68 (-4.04%) | 450,900 |
20 Mar 2023 | USD | 17.21 | 17.405 | 16.73 | 16.85 | 16.85 | -0.4 (-2.32%) | 325,500 |
17 Mar 2023 | USD | 17.32 | 17.52 | 16.82 | 17.25 | 17.25 | -0.17 (-0.98%) | 1,009,700 |
16 Mar 2023 | USD | 16.96 | 17.53 | 16.35 | 17.42 | 17.42 | +0.23 (+1.34%) | 427,200 |
15 Mar 2023 | USD | 17.82 | 17.82 | 16.97 | 17.19 | 17.19 | -0.66 (-3.70%) | 360,600 |
14 Mar 2023 | USD | 18.12 | 18.33 | 17.42 | 17.85 | 17.85 | +0.06 (+0.34%) | 333,300 |
13 Mar 2023 | USD | 17.13 | 18.354 | 17.09 | 17.79 | 17.79 | +0.51 (+2.95%) | 458,800 |