Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 17.45 | 17.58 | 16.76 | 16.97 | 16.97 | -0.29 (-1.68%) | 198,100 |
28 Apr 2023 | USD | 17.42 | 17.85 | 17.05 | 17.26 | 17.26 | -0.22 (-1.26%) | 125,100 |
27 Apr 2023 | USD | 18.11 | 18.11 | 17.43 | 17.48 | 17.48 | -0.38 (-2.13%) | 108,500 |
26 Apr 2023 | USD | 18.16 | 18.7 | 17.75 | 17.86 | 17.86 | -0.46 (-2.51%) | 138,400 |
25 Apr 2023 | USD | 18.6 | 18.84 | 18.11 | 18.32 | 18.32 | -0.76 (-3.98%) | 117,000 |
24 Apr 2023 | USD | 18.68 | 19.11 | 18.52 | 19.08 | 19.08 | +0.31 (+1.65%) | 77,700 |
21 Apr 2023 | USD | 18.79 | 19.07 | 18.58 | 18.77 | 18.77 | -0.06 (-0.32%) | 49,800 |
20 Apr 2023 | USD | 19.03 | 19.46 | 18.69 | 18.83 | 18.83 | -0.38 (-1.98%) | 83,900 |
19 Apr 2023 | USD | 19.16 | 19.52 | 18.9 | 19.21 | 19.21 | -0.06 (-0.31%) | 79,800 |
18 Apr 2023 | USD | 19.97 | 19.99 | 19.14 | 19.27 | 19.27 | -0.54 (-2.73%) | 148,900 |
17 Apr 2023 | USD | 19.66 | 19.83 | 19.35 | 19.81 | 19.81 | +0.23 (+1.17%) | 94,500 |
14 Apr 2023 | USD | 19.45 | 19.92 | 19.43 | 19.58 | 19.58 | +0.16 (+0.82%) | 160,000 |
13 Apr 2023 | USD | 19.54 | 19.85 | 19.27 | 19.42 | 19.42 | -0.07 (-0.36%) | 201,000 |
12 Apr 2023 | USD | 19.46 | 19.62 | 18.98 | 19.49 | 19.49 | +0.17 (+0.88%) | 217,400 |
11 Apr 2023 | USD | 18.79 | 19.56 | 18.48 | 19.32 | 19.32 | +0.73 (+3.93%) | 231,100 |
10 Apr 2023 | USD | 17.66 | 18.68 | 17.66 | 18.59 | 18.59 | +0.93 (+5.27%) | 173,400 |
6 Apr 2023 | USD | 17.47 | 17.84 | 17.2 | 17.66 | 17.66 | +0.15 (+0.86%) | 126,500 |
5 Apr 2023 | USD | 18.12 | 18.13 | 17.48 | 17.51 | 17.51 | -0.72 (-3.95%) | 141,500 |
4 Apr 2023 | USD | 19.01 | 19.01 | 18.1 | 18.23 | 18.23 | -0.83 (-4.35%) | 156,500 |
3 Apr 2023 | USD | 18.99 | 19.16 | 18.67 | 19.06 | 19.06 | +0.04 (+0.21%) | 166,900 |
31 Mar 2023 | USD | 18.46 | 19.13 | 18.33 | 19.02 | 19.02 | +0.66 (+3.59%) | 185,500 |
30 Mar 2023 | USD | 18.75 | 18.95 | 18.13 | 18.36 | 18.36 | -0.19 (-1.02%) | 158,500 |
29 Mar 2023 | USD | 18.3 | 18.63 | 17.77 | 18.55 | 18.55 | +0.45 (+2.49%) | 183,600 |
28 Mar 2023 | USD | 17.61 | 18.8 | 17.58 | 18.1 | 18.1 | +0.36 (+2.03%) | 165,700 |
27 Mar 2023 | USD | 18.16 | 18.16 | 17.43 | 17.74 | 17.74 | -0.22 (-1.22%) | 120,600 |
24 Mar 2023 | USD | 18.2 | 18.2 | 17.45 | 17.96 | 17.96 | -0.42 (-2.29%) | 243,400 |
23 Mar 2023 | USD | 19.11 | 19.37 | 18.21 | 18.38 | 18.38 | -0.55 (-2.91%) | 363,700 |
22 Mar 2023 | USD | 20.79 | 21.05 | 18.67 | 18.93 | 18.93 | -2.06 (-9.81%) | 611,100 |
21 Mar 2023 | USD | 20.39 | 21.84 | 19.76 | 20.99 | 20.99 | -2.32 (-9.95%) | 819,900 |
20 Mar 2023 | USD | 23.2 | 23.68 | 22.81 | 23.31 | 23.31 | +0.36 (+1.57%) | 236,300 |