Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 15.01 | 15.3 | 14.99 | 15.3 | 15.3 | +0.25 (+1.66%) | 552,500 |
28 Apr 2023 | USD | 15 | 15.16 | 14.94 | 15.05 | 15.05 | +0.06 (+0.40%) | 476,800 |
27 Apr 2023 | USD | 14.78 | 15.01 | 14.5 | 14.99 | 14.99 | +0.22 (+1.49%) | 512,600 |
26 Apr 2023 | USD | 15 | 15 | 14.62 | 14.77 | 14.77 | -0.18 (-1.20%) | 612,600 |
25 Apr 2023 | USD | 14.98 | 15.05 | 14.84 | 14.95 | 14.95 | -0.1 (-0.66%) | 492,800 |
24 Apr 2023 | USD | 15.01 | 15.1 | 14.83 | 15.05 | 15.05 | +0.02 (+0.13%) | 445,700 |
21 Apr 2023 | USD | 15.02 | 15.11 | 14.88 | 15.03 | 15.03 | +0.01 (+0.07%) | 380,700 |
20 Apr 2023 | USD | 14.9 | 15.02 | 14.8 | 15.02 | 15.02 | +0.11 (+0.74%) | 596,700 |
19 Apr 2023 | USD | 14.7 | 14.91 | 14.67 | 14.91 | 14.91 | +0.17 (+1.15%) | 468,100 |
18 Apr 2023 | USD | 14.31 | 14.81 | 14.27 | 14.74 | 14.74 | +0.38 (+2.65%) | 633,000 |
17 Apr 2023 | USD | 14.72 | 14.72 | 14.28 | 14.36 | 14.36 | -0.34 (-2.31%) | 568,300 |
14 Apr 2023 | USD | 14.78 | 14.82 | 14.5 | 14.7 | 14.7 | -0.06 (-0.41%) | 387,500 |
13 Apr 2023 | USD | 15.11 | 15.15 | 14.62 | 14.76 | 14.76 | -0.3 (-1.99%) | 654,900 |
12 Apr 2023 | USD | 15.09 | 15.25 | 14.97 | 15.06 | 15.06 | +0.08 (+0.53%) | 574,200 |
11 Apr 2023 | USD | 14.5 | 15.03 | 14.5 | 14.98 | 14.98 | +0.48 (+3.31%) | 619,900 |
10 Apr 2023 | USD | 14.18 | 14.65 | 14.16 | 14.5 | 14.5 | +0.34 (+2.40%) | 1,328,800 |
6 Apr 2023 | USD | 13.76 | 14.2 | 13.71 | 14.16 | 14.16 | +0.46 (+3.36%) | 872,300 |
5 Apr 2023 | USD | 13.89 | 13.96 | 12.98 | 13.7 | 13.7 | +0.36 (+2.70%) | 868,000 |
4 Apr 2023 | USD | 12.9 | 13.64 | 12.83 | 13.34 | 13.34 | +0.47 (+3.65%) | 973,500 |
3 Apr 2023 | USD | 12.94 | 12.94 | 12.6 | 12.87 | 12.87 | -0.1 (-0.77%) | 802,000 |
31 Mar 2023 | USD | 12.37 | 13 | 12.27 | 12.97 | 12.97 | +0.67 (+5.45%) | 4,041,500 |
30 Mar 2023 | USD | 12.05 | 12.33 | 11.85 | 12.3 | 12.3 | +0.11 (+0.90%) | 942,500 |
29 Mar 2023 | USD | 11.55 | 12.22 | 10.8 | 12.19 | 12.19 | +0.59 (+5.09%) | 2,147,900 |
28 Mar 2023 | USD | 12.99 | 12.99 | 11.27 | 11.6 | 11.6 | -1.25 (-9.73%) | 2,086,300 |
27 Mar 2023 | USD | 12.9 | 13.03 | 12.76 | 12.85 | 12.85 | 0.0 (0.0%) | 631,500 |
24 Mar 2023 | USD | 12.71 | 12.85 | 12.59 | 12.85 | 12.85 | +0.11 (+0.86%) | 346,100 |
23 Mar 2023 | USD | 12.89 | 13.05 | 12.73 | 12.74 | 12.74 | -0.08 (-0.62%) | 288,300 |
22 Mar 2023 | USD | 12.93 | 13.03 | 12.79 | 12.82 | 12.82 | -0.11 (-0.85%) | 478,000 |
21 Mar 2023 | USD | 12.69 | 12.95 | 12.69 | 12.93 | 12.93 | +0.32 (+2.54%) | 459,800 |
20 Mar 2023 | USD | 12.53 | 12.67 | 12.48 | 12.61 | 12.61 | +0.11 (+0.88%) | 504,900 |